Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,21.098,21.175,21.09,21.09,21751,0
2010-08-24,21.09,21.34,21.09,21.304,17298,0
2010-08-25,21.114,21.114,20.605,20.829,7268,0
2010-08-26,20.803,20.908,20.458,20.733,30327,0
2010-08-27,20.742,20.829,20.733,20.733,7520,0
2010-08-30,20.657,20.812,20.458,20.467,7406,0
2010-08-31,20.682,20.769,20.5,20.57,9546,0
2010-09-01,20.787,21.002,20.787,20.908,9774,0
2010-09-02,20.803,20.82,20.803,20.82,232,0
2010-09-03,20.914,21.201,20.914,21.08,2523,0
2010-09-07,21.09,21.15,21.09,21.15,723,0
2010-09-08,21.141,21.175,20.941,20.993,7360,0
2010-09-09,20.993,21.054,20.848,21.054,7312,0
2010-09-10,20.908,21.09,20.561,20.787,3726,0
2010-09-13,20.899,20.899,20.527,20.527,7591,0
2010-09-14,20.44,21.002,20.389,20.527,28302,0
2010-09-15,20.414,20.7,20.319,20.682,12867,0
2010-09-16,20.691,20.787,20.579,20.787,4955,0
2010-09-17,20.7,21.011,20.7,20.872,4281,0
2010-09-20,20.708,21.166,20.708,21.166,2592,0
2010-09-21,21.002,21.158,21.002,21.054,2125,0
2010-09-22,20.969,21.166,20.924,21.09,7483,0
2010-09-23,21.09,21.132,20.829,21.132,11658,0
2010-09-24,21.09,21.09,21.011,21.045,7148,0
2010-09-27,21.175,21.313,20.959,20.959,4167,0
2010-09-28,21.166,21.304,20.969,21.304,12044,0
2010-09-29,21.227,21.348,20.969,20.969,10635,0
2010-09-30,20.969,21.192,20.959,21.175,14730,0
2010-10-01,21.132,21.331,20.984,20.984,7291,0
2010-10-04,21.09,21.15,21.02,21.037,4628,0
2010-10-05,21.002,21.045,20.959,20.959,4849,0
2010-10-06,21.09,21.262,20.959,21.262,6099,0
2010-10-07,21.08,21.098,20.984,20.984,2833,0
2010-10-08,20.863,21.062,20.863,20.95,9718,0
2010-10-11,21.037,21.09,21.037,21.09,1388,0
2010-10-12,20.881,21.105,20.881,21.105,1967,0
2010-10-13,21.158,21.211,20.914,21.08,5351,0
2010-10-14,20.959,20.959,20.829,20.908,3587,0
2010-10-15,20.612,20.733,20.207,20.398,5637,0
2010-10-18,20.241,20.544,20.241,20.319,4665,0
2010-10-19,20.467,20.742,20.38,20.718,6373,0
2010-10-20,20.612,20.612,20.431,20.431,1899,0
2010-10-21,20.423,20.657,20.163,20.657,3963,0
2010-10-22,20.733,20.742,20.57,20.57,5720,0
2010-10-25,20.7,20.7,20.44,20.57,3583,0
2010-10-26,20.431,20.431,20.103,20.224,40394,0
2010-10-27,20.138,20.467,20.138,20.467,8758,0
2010-10-28,20.354,20.561,20.354,20.561,3118,0
2010-10-29,20.57,20.742,20.484,20.742,4921,0
2010-11-01,20.657,20.726,20.362,20.362,6443,0
2010-11-02,20.527,20.657,20.527,20.527,4021,0
2010-11-03,20.31,20.527,20.31,20.449,10641,0
2010-11-04,20.64,20.64,20.406,20.527,6069,0
2010-11-05,20.605,20.605,20.38,20.527,11052,0
2010-11-08,20.414,20.742,20.398,20.7,9246,0
2010-11-09,20.682,20.977,20.467,20.536,56195,0
2010-11-10,20.5,20.588,20.458,20.552,5659,0
2010-11-11,20.733,20.959,20.682,20.914,7039,0
2010-11-12,20.751,20.812,20.467,20.467,4268,0
2010-11-15,20.742,20.742,20.398,20.414,11910,0
2010-11-16,20.414,20.44,20.181,20.224,4430,0
2010-11-17,20.224,20.406,20.181,20.406,10140,0
2010-11-18,20.733,20.733,20.293,20.536,6267,0
2010-11-19,20.362,20.57,20.224,20.302,4638,0
2010-11-22,19.887,20.285,19.887,20.017,10141,0
2010-11-23,19.662,19.748,19.015,19.576,22807,0
2010-11-24,19.369,19.516,19.058,19.248,8118,0
2010-11-26,19.299,19.342,19.299,19.299,17130,0
2010-11-29,19.196,19.196,18.902,19.118,15575,0
2010-11-30,18.971,18.971,18.582,18.712,27976,0
2010-12-01,19.015,19.153,18.825,18.91,23616,0
2010-12-02,18.797,19.169,18.797,18.85,15872,0
2010-12-03,18.858,19.015,18.625,18.797,36480,0
2010-12-06,18.797,19.118,18.797,19.031,4371,0
2010-12-07,19.039,19.256,18.954,18.954,24772,0
2010-12-08,19.127,19.221,18.797,19.169,5219,0
2010-12-09,18.988,19.309,18.979,19.084,8855,0
2010-12-10,19.169,19.299,19.169,19.299,2298,0
2010-12-13,19.62,19.62,19.1,19.318,15524,0
2010-12-14,19.256,19.516,19.153,19.326,12758,0
2010-12-15,19.188,19.188,18.928,18.997,7671,0
2010-12-16,18.928,19.015,18.841,18.997,17474,0
2010-12-17,18.928,18.979,18.85,18.885,10983,0
2010-12-20,18.918,18.937,18.409,18.469,7950,0
2010-12-21,18.59,18.59,18.072,18.522,19459,0
2010-12-22,18.21,18.609,18.21,18.435,9265,0
2010-12-23,18.358,18.574,18.186,18.349,10202,0
2010-12-27,17.899,18.306,17.899,18.262,9153,0
2010-12-28,18.279,18.574,18.279,18.427,10996,0
2010-12-29,18.582,19.127,18.367,18.755,21705,0
2010-12-30,18.712,18.988,18.582,18.988,10826,0
2010-12-31,19.031,19.145,19.031,19.048,1099,0
2011-01-03,19.031,19.075,18.971,19.058,3219,0
2011-01-04,18.946,19.386,18.928,19.067,5214,0
2011-01-05,19.048,19.196,19.006,19.058,5977,0
2011-01-06,19.015,19.188,19.015,19.024,4729,0
2011-01-07,19.015,19.188,18.876,19.127,6726,0
2011-01-10,19.127,19.127,18.954,19.1,4650,0
2011-01-11,19.031,19.031,18.765,19.015,2882,0
2011-01-12,19.024,19.136,18.314,18.894,11363,0
2011-01-13,18.954,19.342,18.954,19.299,16217,0
2011-01-14,19.318,19.446,19.266,19.43,4929,0
2011-01-18,19.472,19.645,19.446,19.567,3819,0
2011-01-19,19.809,19.87,19.411,19.705,6085,0
2011-01-20,19.499,19.878,19.36,19.62,3294,0
2011-01-21,19.472,19.62,19.334,19.334,9910,0
2011-01-24,19.309,19.386,19.248,19.248,5204,0
2011-01-25,19.878,19.878,19.256,19.281,6659,0
2011-01-26,19.23,19.567,19.23,19.524,13140,0
2011-01-27,19.446,19.741,19.446,19.741,6026,0
2011-01-28,19.576,19.723,19.439,19.723,4975,0
2011-01-31,19.792,20.138,19.775,19.809,11092,0
2011-02-01,19.966,20.008,19.966,19.983,2429,0
2011-02-02,19.983,19.983,19.783,19.878,924,0
2011-02-03,19.662,19.748,19.576,19.576,7232,0
2011-02-04,19.56,19.748,19.506,19.748,7704,0
2011-02-07,19.532,20.217,19.532,20.217,7847,0
2011-02-08,20.077,20.198,20.017,20.026,8628,0
2011-02-09,20.138,20.189,19.887,20.128,8907,0
2011-02-10,20.06,20.112,19.567,20.112,13095,0
2011-02-11,19.983,20.138,19.748,20.138,3955,0
2011-02-14,20.112,20.138,20.052,20.06,1550,0
2011-02-15,20.06,20.268,19.758,20.268,6428,0
2011-02-16,20.147,20.829,20.147,20.742,17742,0
2011-02-18,20.7,20.872,20.657,20.872,1967,0
2011-02-22,20.51,20.742,20.51,20.718,8950,0
2011-02-23,20.5,20.733,20.31,20.708,11083,0
2011-02-24,20.657,20.657,20.346,20.64,3919,0
2011-02-25,20.648,20.718,20.519,20.588,25850,0
2011-02-28,20.57,20.57,20.293,20.293,5018,0
2011-03-01,20.207,20.362,20.068,20.068,7321,0
2011-03-02,20.068,20.156,19.999,20.034,7770,0
2011-03-03,20.096,20.726,20.034,20.467,14036,0
2011-03-04,20.173,20.259,19.878,20.017,37130,0
2011-03-07,19.956,20.173,19.956,20.068,11201,0
2011-03-08,20.241,20.241,20.034,20.138,8401,0
2011-03-09,20.12,20.173,20.12,20.173,810,0
2011-03-10,20.128,20.128,19.913,20.12,3790,0
2011-03-11,20.077,20.077,19.896,20.068,1781,0
2011-03-14,19.887,20.128,19.887,20.043,3197,0
2011-03-15,19.758,19.956,19.705,19.956,6999,0
2011-03-16,19.878,19.922,19.662,19.783,9707,0
2011-03-17,19.792,20.198,19.567,19.818,21056,0
2011-03-18,19.862,20.224,19.862,20.224,7224,0
2011-03-21,20.224,20.389,20.224,20.389,7929,0
2011-03-22,20.467,20.467,20.337,20.37,6286,0
2011-03-23,20.328,20.579,20.268,20.37,20892,0
2011-03-24,20.37,20.37,20.31,20.31,2296,0
2011-03-25,20.31,20.484,20.31,20.484,3557,0
2011-03-28,20.605,20.708,20.44,20.57,13272,0
2011-03-29,20.5,20.657,20.458,20.467,9166,0
2011-03-30,20.467,20.648,20.467,20.648,5543,0
2011-03-31,20.612,20.657,20.406,20.406,6132,0
2011-04-01,20.293,20.319,20.147,20.156,9858,0
2011-04-04,20.249,20.293,20.217,20.241,2199,0
2011-04-05,20.241,20.302,19.506,20.293,3522,0
2011-04-06,20.224,20.224,20.026,20.086,15745,0
2011-04-07,20.086,20.241,20.086,20.233,5100,0
2011-04-08,20.268,20.631,20.268,20.57,35555,0
2011-04-11,20.5,20.648,20.398,20.57,8370,0
2011-04-12,20.406,20.484,20.31,20.389,5670,0
2011-04-13,20.319,20.57,20.31,20.484,4854,0
2011-04-14,20.552,20.552,20.398,20.398,6238,0
2011-04-15,20.398,20.812,20.398,20.812,19714,0
2011-04-18,20.64,20.64,20.354,20.398,13426,0
2011-04-19,20.398,20.561,20.241,20.544,24891,0
2011-04-20,20.544,20.544,19.758,20.181,31333,0
2011-04-21,20.138,20.346,19.913,20.328,13560,0
2011-04-25,20.293,20.354,20.189,20.268,3689,0
2011-04-26,20.233,20.742,20.233,20.458,11570,0
2011-04-27,20.37,20.484,20.277,20.398,9633,0
2011-04-28,20.207,20.708,20.207,20.561,12203,0
2011-04-29,20.467,20.657,20.467,20.605,9890,0
2011-05-02,20.718,20.718,20.597,20.7,5100,0
2011-05-03,20.588,20.89,20.57,20.597,17768,0
2011-05-04,20.665,20.726,20.597,20.612,4099,0
2011-05-05,20.552,20.657,20.51,20.597,2151,0
2011-05-06,20.552,20.7,20.527,20.682,10536,0
2011-05-09,20.588,20.7,20.588,20.7,2976,0
2011-05-10,20.726,20.726,20.398,20.406,14786,0
2011-05-11,20.406,20.64,20.319,20.38,12127,0
2011-05-12,20.491,20.57,20.484,20.536,2032,0
2011-05-13,20.57,20.733,20.57,20.733,5692,0
2011-05-16,20.726,20.82,20.708,20.812,2536,0
2011-05-17,20.7,20.829,20.64,20.64,3008,0
2011-05-18,20.588,20.673,20.57,20.57,9158,0
2011-05-19,20.57,20.665,20.57,20.665,4732,0
2011-05-20,20.605,20.612,20.458,20.612,15129,0
2011-05-23,20.527,20.941,20.37,20.941,18456,0
2011-05-24,20.544,20.544,20.173,20.346,36434,0
2011-05-25,20.389,20.51,20.277,20.423,10147,0
2011-05-26,20.44,20.519,20.31,20.31,10518,0
2011-05-27,20.277,20.354,19.887,20.026,30529,0
2011-05-31,19.956,20.44,19.931,20.44,24672,0
2011-06-01,20.38,20.44,20.38,20.44,2412,0
2011-06-02,20.38,20.527,20.277,20.519,6365,0
2011-06-03,20.259,20.484,20.259,20.449,5837,0
2011-06-06,20.475,20.484,20.44,20.475,1969,0
2011-06-07,20.467,20.467,20.362,20.423,1851,0
2011-06-08,20.484,20.536,20.217,20.217,15654,0
2011-06-09,20.38,20.527,20.217,20.354,10524,0
2011-06-10,20.302,20.484,20.163,20.163,16723,0
2011-06-13,20.31,20.354,19.878,20.354,14818,0
2011-06-14,20.38,20.484,20.233,20.233,13613,0
2011-06-15,20.189,20.189,19.792,20.052,21555,0
2011-06-16,20.163,20.277,17.831,19.826,29657,0
2011-06-17,19.853,19.862,19.109,19.697,33676,0
2011-06-20,19.576,19.991,19.576,19.991,27909,0
2011-06-21,19.991,20.217,19.983,20.052,14278,0
2011-06-22,20.112,20.189,20.068,20.068,2199,0
2011-06-23,20.026,20.268,19.878,20.224,9794,0
2011-06-24,19.947,20.233,19.758,19.991,21895,0
2011-06-27,19.809,20.12,19.809,20.12,20291,0
2011-06-28,20.12,20.233,20.06,20.207,6716,0
2011-06-29,20.147,20.224,19.956,19.966,9322,0
2011-06-30,20.008,20.181,19.999,20.181,5614,0
2011-07-01,19.905,20.181,19.905,20.138,6338,0
2011-07-05,20.103,20.249,20.043,20.207,12380,0
2011-07-06,20.138,20.259,20.128,20.259,8816,0
2011-07-07,20.337,20.337,20.207,20.268,6752,0
2011-07-08,20.207,20.224,20.181,20.181,4281,0
2011-07-11,20.103,20.12,20.052,20.052,4070,0
2011-07-12,19.956,20.052,19.802,20.052,11840,0
2011-07-13,19.966,20.034,19.845,19.845,17193,0
2011-07-14,19.826,19.826,19.654,19.688,3622,0
2011-07-15,19.697,19.741,19.654,19.741,6370,0
2011-07-18,19.637,19.741,19.516,19.732,11629,0
2011-07-19,19.697,20.458,19.662,20.346,42958,0
2011-07-20,20.077,20.319,20.068,20.086,10189,0
2011-07-21,20.337,20.484,20.189,20.484,9731,0
2011-07-22,20.467,20.597,20.467,20.597,6910,0
2011-07-25,20.57,20.914,20.561,20.561,19499,0
2011-07-26,20.527,20.552,20.328,20.398,6411,0
2011-07-27,19.983,20.354,19.983,20.302,1041,0
2011-07-28,20.423,20.718,20.008,20.026,12901,0
2011-07-29,19.991,20.233,19.878,19.878,5268,0
2011-08-01,20.008,20.008,19.922,19.947,5543,0
2011-08-02,19.818,19.878,19.723,19.87,7667,0
2011-08-03,19.87,19.956,19.748,19.862,5436,0
2011-08-04,19.732,19.862,19.386,19.472,22928,0
2011-08-05,19.463,19.671,18.253,18.833,31164,0
2011-08-08,18.279,18.279,16.162,17.286,54738,0
2011-08-09,16.766,18.367,16.715,17.493,25397,0
2011-08-10,17.891,18.323,17.338,18.202,13809,0
2011-08-11,18.729,19.662,18.237,18.979,15606,0
2011-08-12,19.015,19.015,18.755,18.755,463,0
2011-08-15,18.6,19.309,18.59,18.797,7881,0
2011-08-16,18.712,19.274,18.712,19.274,5265,0
2011-08-17,19.56,19.809,19.274,19.318,13870,0
2011-08-18,18.712,19.136,18.167,18.167,17326,0
2011-08-19,18.142,18.306,17.977,18.306,8682,0
2011-08-22,18.367,18.383,17.572,18.272,11513,0
2011-08-23,18.453,18.495,17.935,17.952,3912,0
2011-08-24,17.693,18.15,17.623,17.717,11414,0
2011-08-25,17.502,18.142,17.286,17.717,6478,0
2011-08-26,17.935,18.669,17.935,18.15,3614,0
2011-08-29,18.167,18.582,18.167,18.186,1026,0
2011-08-30,18.15,18.625,18.107,18.279,3450,0
2011-08-31,18.262,19.145,18.246,19.145,3058,0
2011-09-01,18.634,19.145,18.332,18.729,4837,0
2011-09-02,18.306,18.367,18.262,18.323,1751,0
2011-09-06,17.423,19.239,17.423,18.349,17025,0
2011-09-07,18.876,18.876,18.746,18.746,753,0
2011-09-08,18.323,18.367,18.089,18.288,3991,0
2011-09-09,18.574,18.616,18.237,18.306,6709,0
2011-09-12,17.865,18.253,17.563,17.935,12661,0
2011-09-13,17.846,17.874,17.846,17.846,3519,0
2011-09-14,17.865,17.865,17.795,17.804,18681,0
2011-09-15,18.097,18.097,17.502,17.502,3884,0
2011-09-16,17.459,17.717,17.294,17.442,3716,0
2011-09-19,17.372,17.544,17.242,17.544,1753,0
2011-09-20,17.502,17.588,17.191,17.191,4248,0
2011-09-21,17.536,17.916,17.467,17.467,11206,0
2011-09-22,17.459,17.674,17.286,17.372,6766,0
2011-09-23,17.459,17.544,17.302,17.346,5323,0
2011-09-26,17.674,17.674,17.414,17.459,3587,0
2011-09-27,17.544,17.717,17.157,17.157,8462,0
2011-09-28,16.992,17.286,16.957,16.957,4006,0
2011-09-29,17.027,17.027,17.027,17.027,1711,0
2011-09-30,16.448,16.966,16.448,16.854,10812,0
2011-10-03,16.81,16.854,15.946,15.999,9757,0
2011-10-04,15.764,15.99,15.134,15.168,12392,0
2011-10-05,15.281,15.643,15.281,15.643,6969,0
2011-10-06,15.627,15.981,15.558,15.929,11217,0
2011-10-07,15.833,16.906,15.833,16.205,11548,0
2011-10-10,16.422,16.854,16.352,16.438,10521,0
2011-10-11,16.62,16.724,15.946,15.946,13188,0
2011-10-12,16.171,16.922,16.171,16.766,13705,0
2011-10-13,16.906,17.157,16.464,16.464,9276,0
2011-10-14,16.534,16.603,16.464,16.483,4841,0
2011-10-17,16.645,17.113,16.645,17.113,2731,0
2011-10-18,16.603,17.553,16.603,17.553,1414,0
2011-10-19,17.372,17.493,17.329,17.493,7345,0
2011-10-20,17.096,17.831,17.078,17.502,15546,0
2011-10-21,17.502,17.804,17.502,17.572,4568,0
2011-10-24,17.786,18.065,17.632,17.641,2890,0
2011-10-25,17.709,17.804,17.52,17.717,5436,0
2011-10-26,17.649,18.349,17.649,18.349,6982,0
2011-10-27,18.582,18.676,18.046,18.15,27030,0
2011-10-28,18.021,18.435,17.995,18.367,7058,0
2011-10-31,18.046,18.669,17.952,18.427,10036,0
2011-11-01,17.407,18.479,17.407,18.262,38469,0
2011-11-02,18.272,18.272,18.089,18.237,2372,0
2011-11-03,18.15,18.4,18.15,18.358,14533,0
2011-11-04,18.393,18.504,18.323,18.453,9073,0
2011-11-07,18.461,18.616,18.323,18.323,5323,0
2011-11-08,18.479,18.582,18.176,18.461,9097,0
2011-11-09,18.097,18.582,18.097,18.186,32034,0
2011-11-10,18.409,18.469,18.193,18.469,4431,0
2011-11-11,18.288,18.495,18.288,18.495,2199,0
2011-11-14,18.237,18.53,18.237,18.53,1713,0
2011-11-15,18.374,18.409,18.125,18.409,28760,0
2011-11-16,18.393,18.409,18.349,18.409,7000,0
2011-11-17,18.262,18.272,18.116,18.272,6598,0
2011-11-18,18.246,18.418,18.004,18.409,9934,0
2011-11-21,18.186,18.186,17.52,17.641,6224,0
2011-11-22,17.286,17.511,16.992,17.467,9956,0
2011-11-23,17.294,17.294,16.854,16.879,7195,0
2011-11-25,16.906,17.017,16.845,17.017,2777,0
2011-11-28,17.087,17.2,16.888,17.113,4940,0
2011-11-29,16.922,16.984,16.534,16.534,5901,0
2011-11-30,17.027,17.027,16.794,16.854,3379,0
2011-12-01,16.794,16.879,16.084,16.214,14424,0
2011-12-02,16.241,16.645,16.171,16.483,5551,0
2011-12-05,16.559,16.94,16.508,16.673,4259,0
2011-12-06,16.785,17.027,16.68,16.862,11398,0
2011-12-07,16.94,17.07,16.741,16.75,3771,0
2011-12-08,16.854,17.148,16.706,16.706,5323,0
2011-12-09,16.931,17.191,16.715,16.966,7395,0
2011-12-12,16.862,16.897,16.525,16.854,4746,0
2011-12-13,16.585,16.629,16.18,16.275,13391,0
2011-12-14,16.283,16.326,15.999,16.326,16932,0
2011-12-15,16.162,16.301,15.825,15.869,7565,0
2011-12-16,15.981,16.059,15.817,15.861,5901,0
2011-12-19,15.861,16.171,15.574,15.574,12896,0
2011-12-20,15.687,16.171,15.687,16.12,12292,0
2011-12-21,16.007,16.075,15.619,15.782,13931,0
2011-12-22,15.921,16.041,15.627,15.764,11524,0
2011-12-23,15.73,15.817,15.67,15.679,9889,0
2011-12-27,15.704,15.893,15.651,15.851,19837,0
2011-12-28,15.695,15.861,15.6,15.643,4477,0
2011-12-29,15.609,15.67,15.6,15.643,5222,0
2011-12-30,15.6,16.067,15.6,15.825,18185,0
2012-01-03,16.023,16.241,16.023,16.241,3720,0
2012-01-04,16.101,16.318,16.084,16.18,5675,0
2012-01-05,16.084,16.552,15.972,16.552,12917,0
2012-01-06,16.456,16.854,16.456,16.854,8324,0
2012-01-09,16.992,17.139,16.931,17.139,7913,0
2012-01-10,17.407,17.511,17.181,17.381,4395,0
2012-01-11,17.225,17.407,17.2,17.407,1680,0
2012-01-12,17.354,17.702,17.354,17.693,3045,0
2012-01-13,17.693,17.693,17.423,17.632,1956,0
2012-01-17,17.693,18.332,17.693,17.925,5670,0
2012-01-18,17.623,17.883,17.623,17.674,11341,0
2012-01-19,17.717,17.977,17.632,17.977,6136,0
2012-01-20,17.717,18.297,17.649,17.856,8707,0
2012-01-23,17.925,18.132,17.804,18.012,4446,0
2012-01-24,17.977,18.142,17.935,18.125,4848,0
2012-01-25,17.995,18.314,17.995,18.314,5483,0
2012-01-26,18.339,18.488,18.297,18.374,11122,0
2012-01-27,18.488,18.695,18.374,18.695,13738,0
2012-01-30,18.66,18.825,18.59,18.825,14945,0
2012-01-31,18.773,18.816,18.081,18.15,11190,0
2012-02-01,18.279,18.556,18.262,18.556,11629,0
2012-02-02,18.651,18.669,18.556,18.669,1158,0
2012-02-03,18.66,19.342,18.634,19.342,11232,0
2012-02-06,19.205,19.221,18.15,18.582,64792,0
2012-02-07,18.634,18.765,18.513,18.746,17846,0
2012-02-08,18.746,18.971,18.548,18.894,11450,0
2012-02-09,19.169,19.169,18.616,18.997,11687,0
2012-02-10,18.807,19.039,18.729,18.997,5383,0
2012-02-13,18.902,19.153,18.789,18.937,6255,0
2012-02-14,18.885,19.196,18.885,19.015,2033,0
2012-02-15,19.179,19.188,18.876,18.885,16202,0
2012-02-16,19.031,19.067,18.746,19.015,7038,0
2012-02-17,18.894,19.169,18.894,19.067,5738,0
2012-02-21,19.169,19.446,19.145,19.446,7866,0
2012-02-22,19.16,19.16,18.746,18.918,12116,0
2012-02-23,18.979,18.979,18.781,18.876,10483,0
2012-02-24,18.894,19.075,18.885,18.997,4687,0
2012-02-27,18.946,19.084,18.946,19.006,6331,0
2012-02-28,19.058,19.516,19.058,19.516,15423,0
2012-02-29,19.386,19.645,19.29,19.637,12645,0
2012-03-01,19.49,19.662,19.472,19.472,12438,0
2012-03-02,19.403,19.662,19.403,19.645,4529,0
2012-03-05,19.532,19.567,19.274,19.386,7013,0
2012-03-06,19.274,19.309,18.59,19.16,15961,0
2012-03-07,19.136,19.23,18.807,19.039,7422,0
2012-03-08,19.239,19.256,18.928,19.015,14507,0
2012-03-09,19.248,19.256,19.006,19.084,30058,0
2012-03-12,19.188,19.196,18.997,19.1,14763,0
2012-03-13,19.075,19.29,19.075,19.118,18027,0
2012-03-14,19.1,19.179,18.988,18.997,6898,0
2012-03-15,19.006,19.015,18.789,18.816,11974,0
2012-03-16,18.816,18.963,18.746,18.963,6844,0
2012-03-19,18.946,19.662,18.885,19.015,10966,0
2012-03-20,18.918,19.179,18.918,19.1,6168,0
2012-03-21,19.1,19.411,19.091,19.274,6522,0
2012-03-22,19.188,19.266,18.928,19.266,11163,0
2012-03-23,19.179,19.23,19.145,19.221,5614,0
2012-03-26,19.205,19.23,19.084,19.205,3858,0
2012-03-27,19.145,19.188,19.015,19.145,3646,0
2012-03-28,19.048,19.23,19.048,19.23,11922,0
2012-03-29,19.075,19.205,18.997,19.145,4951,0
2012-03-30,19.213,19.56,19.213,19.463,24567,0
2012-04-02,19.386,19.576,19.23,19.481,10266,0
2012-04-03,19.403,19.43,19.378,19.43,1505,0
2012-04-04,19.23,19.274,18.867,19.196,13301,0
2012-04-05,19.118,19.118,18.885,18.918,3354,0
2012-04-09,18.841,18.946,18.409,18.946,10285,0
2012-04-10,18.858,18.858,17.916,17.967,22083,0
2012-04-11,18.218,18.297,18.037,18.176,18769,0
2012-04-12,18.218,18.279,17.944,18.176,9162,0
2012-04-13,18.065,18.065,17.683,17.935,14922,0
2012-04-16,17.814,18.202,17.683,17.831,11792,0
2012-04-17,17.935,18.272,17.916,18.142,12155,0
2012-04-18,18.037,18.488,17.846,17.977,8330,0
2012-04-19,17.874,17.952,17.544,17.674,12926,0
2012-04-20,17.916,18.272,17.702,17.702,24908,0
2012-04-23,17.553,17.795,17.338,17.717,13096,0
2012-04-24,17.702,17.846,17.641,17.846,20340,0
2012-04-25,18.028,18.453,17.967,18.409,19762,0
2012-04-26,18.272,18.4,17.935,18.4,6918,0
2012-04-27,18.349,18.349,18.15,18.15,4687,0
2012-04-30,18.028,18.279,17.762,18.142,23780,0
2012-05-01,18.055,18.055,17.77,17.977,19063,0
2012-05-02,17.814,17.814,17.338,17.528,25504,0
2012-05-03,17.459,17.674,17.302,17.553,20395,0
2012-05-04,17.588,17.814,17.493,17.709,4057,0
2012-05-07,17.58,17.778,17.372,17.459,5779,0
2012-05-08,17.596,17.717,17.354,17.432,6826,0
2012-05-09,17.329,17.381,16.984,17.105,15868,0
2012-05-10,17.181,17.39,17.181,17.2,8629,0
2012-05-11,17.157,17.242,16.984,17.078,8870,0
2012-05-14,16.966,16.966,16.378,16.569,21037,0
2012-05-15,16.673,16.741,16.431,16.543,14417,0
2012-05-16,16.585,16.585,16.162,16.205,13994,0
2012-05-17,16.084,16.084,15.558,15.643,28873,0
2012-05-18,15.679,15.963,14.832,15.583,40943,0
2012-05-21,15.791,16.94,15.772,16.766,22864,0
2012-05-22,16.854,17.399,16.819,17.113,18137,0
2012-05-23,16.897,16.897,15.643,16.534,14213,0
2012-05-24,16.613,16.637,15.903,16.231,9806,0
2012-05-25,16.241,16.241,15.938,16.222,5206,0
2012-05-29,16.283,16.283,15.126,15.377,25220,0
2012-05-30,15.168,15.453,14.822,15.428,42840,0
2012-05-31,15.332,15.505,14.969,15.289,18288,0
2012-06-01,14.986,15.437,14.719,15.437,8659,0
2012-06-04,15.558,15.721,15.289,15.627,9585,0
2012-06-05,15.661,15.946,15.643,15.808,15755,0
2012-06-06,16.171,17.709,16.111,16.352,13255,0
2012-06-07,16.724,16.724,16.222,16.241,17120,0
2012-06-08,16.508,16.508,16.214,16.318,14201,0
2012-06-11,16.552,16.673,16.404,16.404,8302,0
2012-06-12,16.69,16.69,16.422,16.431,6225,0
2012-06-13,16.543,16.594,16.275,16.552,22894,0
2012-06-14,16.897,16.897,15.929,15.972,25505,0
2012-06-15,15.861,16.448,15.842,16.448,5642,0
2012-06-18,16.067,16.508,16.041,16.352,9516,0
2012-06-19,16.552,16.949,16.516,16.715,12104,0
2012-06-20,16.422,17.234,16.422,17.027,9426,0
2012-06-21,17.234,17.268,16.94,17.113,14382,0
2012-06-22,17.2,17.278,17.087,17.2,5206,0
2012-06-25,17.2,17.242,17.07,17.139,5090,0
2012-06-26,17.2,17.632,17.027,17.302,25495,0
2012-06-27,17.511,17.795,17.372,17.762,7598,0
2012-06-28,17.459,18.021,17.459,17.717,19048,0
2012-06-29,17.935,18.574,17.916,18.193,15328,0
2012-07-02,18.218,18.228,17.952,17.952,6720,0
2012-07-03,17.967,18.539,17.967,18.539,11107,0
2012-07-05,18.582,18.85,18.495,18.797,6540,0
2012-07-06,18.797,18.979,18.625,18.979,11875,0
2012-07-09,18.781,18.797,18.367,18.367,13953,0
2012-07-10,18.358,18.729,18.21,18.409,24540,0
2012-07-11,18.461,18.461,17.995,18.193,36474,0
2012-07-12,18.237,18.565,18.158,18.565,14198,0
2012-07-13,18.297,19.532,18.297,19.084,12920,0
2012-07-16,18.676,19.015,18.676,18.781,9141,0
2012-07-17,18.746,19.127,18.669,19.118,18645,0
2012-07-18,19.006,19.309,18.954,19.118,14168,0
2012-07-19,19.031,19.351,18.954,19.266,27634,0
2012-07-20,19.266,19.567,18.937,19.567,18914,0
2012-07-23,19.1,19.205,18.928,18.997,21206,0
2012-07-24,18.997,18.997,18.374,18.548,9558,0
2012-07-25,18.409,19.516,18.409,18.582,20688,0
2012-07-26,18.988,19.334,18.946,18.954,18040,0
2012-07-27,19.145,19.153,18.979,19.006,5670,0
2012-07-30,19.169,19.36,19.006,19.127,10940,0
2012-07-31,18.988,19.248,18.988,19.188,22896,0
2012-08-01,19.23,19.627,19.136,19.136,11042,0
2012-08-02,19.281,19.403,19.188,19.23,22280,0
2012-08-03,19.256,19.395,19.213,19.395,6478,0
2012-08-06,19.36,19.541,19.274,19.541,15445,0
2012-08-07,19.551,19.878,19.524,19.802,30137,0
2012-08-08,19.705,19.956,19.705,19.896,9330,0
2012-08-09,19.878,19.956,19.758,19.931,19320,0
2012-08-10,19.947,19.966,19.809,19.878,9256,0
2012-08-13,19.87,19.947,19.862,19.862,6680,0
2012-08-14,19.862,19.878,19.766,19.878,14541,0
2012-08-15,19.878,19.956,19.818,19.818,10675,0
2012-08-16,19.922,19.966,19.878,19.966,4704,0
2012-08-17,19.966,20.06,19.662,20.06,23826,0
2012-08-20,20.086,20.224,19.878,20.163,13051,0
2012-08-21,20.181,20.181,19.455,20.077,33435,0
2012-08-22,20.077,20.224,19.947,20.224,16031,0
2012-08-23,19.905,20.008,19.654,19.654,19756,0
2012-08-24,19.584,19.671,19.567,19.662,18381,0
2012-08-27,19.741,19.748,19.593,19.593,12796,0
2012-08-28,19.567,19.662,19.446,19.567,5520,0
2012-08-29,19.49,19.662,19.463,19.637,6132,0
2012-08-30,19.645,19.645,19.188,19.205,32538,0
2012-08-31,19.299,19.439,19.23,19.274,12386,0
2012-09-04,19.403,19.516,19.318,19.506,7000,0
2012-09-05,19.506,19.62,19.386,19.446,9677,0
2012-09-06,19.541,19.62,19.481,19.611,8960,0
2012-09-07,19.62,19.896,19.602,19.792,13967,0
2012-09-10,19.845,19.913,19.723,19.913,13776,0
2012-09-11,19.878,20.224,19.723,19.922,22728,0
2012-09-12,19.835,19.922,19.835,19.913,5383,0
2012-09-13,19.913,19.922,19.818,19.887,10212,0
2012-09-14,19.922,19.922,19.378,19.62,14625,0
2012-09-17,19.741,19.878,19.714,19.853,11339,0
2012-09-18,19.845,19.922,19.792,19.896,9119,0
2012-09-19,19.922,20.198,19.913,20.138,22172,0
2012-09-20,20.12,20.854,20.12,20.389,21539,0
2012-09-21,20.31,20.398,20.268,20.398,11860,0
2012-09-24,20.346,20.484,20.346,20.484,4319,0
2012-09-25,20.362,20.484,20.189,20.406,15538,0
2012-09-26,20.217,20.217,19.999,20.138,12230,0
2012-09-27,20.389,20.552,20.052,20.052,12322,0
2012-09-28,20.51,20.742,20.319,20.597,17344,0
2012-10-01,20.544,20.597,20.423,20.597,4145,0
2012-10-02,20.467,20.7,20.096,20.362,15047,0
2012-10-03,20.431,20.431,20.181,20.233,6016,0
2012-10-04,20.189,20.268,20.138,20.268,8852,0
2012-10-05,20.249,20.302,20.147,20.147,4049,0
2012-10-08,20.156,20.224,20.008,20.224,12770,0
2012-10-09,20.277,20.319,19.802,19.947,24147,0
2012-10-10,19.991,20.068,19.887,19.991,6653,0
2012-10-11,20.052,20.612,20.043,20.467,17711,0
2012-10-12,20.423,20.778,20.423,20.665,21625,0
2012-10-15,21.045,21.045,20.579,20.691,16176,0
2012-10-16,20.657,20.691,20.552,20.691,15042,0
2012-10-17,20.648,20.657,20.552,20.57,16885,0
2012-10-18,20.561,20.648,20.44,20.484,14110,0
2012-10-19,20.597,20.914,20.519,20.733,20751,0
2012-10-22,20.726,20.726,20.579,20.621,7672,0
2012-10-23,20.552,20.588,20.484,20.491,6420,0
2012-10-24,20.64,22.618,20.605,20.742,28496,0
2012-10-25,20.787,20.787,20.673,20.673,9006,0
2012-10-26,20.778,20.778,20.519,20.726,15587,0
2012-10-31,20.742,20.812,20.657,20.682,14273,0
2012-11-01,20.708,21.243,20.665,20.742,16231,0
2012-11-02,20.778,20.872,20.726,20.872,9024,0
2012-11-05,20.76,20.933,20.76,20.933,12895,0
2012-11-06,20.933,21.002,20.812,20.959,18776,0
2012-11-07,20.993,21.201,20.673,21.158,28942,0
2012-11-08,21.062,21.373,21.062,21.141,29726,0
2012-11-09,21.243,21.243,21.045,21.09,9477,0
2012-11-12,21.09,21.279,20.881,21.219,10009,0
2012-11-13,21.08,21.235,21.045,21.132,7579,0
2012-11-14,21.054,21.262,21.037,21.071,12502,0
2012-11-15,21.002,21.071,21.002,21.045,1735,0
2012-11-16,21.037,21.09,21.011,21.09,12380,0
2012-11-19,21.09,21.09,20.854,20.95,3686,0
2012-11-20,21.062,21.08,20.812,20.812,20038,0
2012-11-21,20.733,20.95,20.631,20.95,10524,0
2012-11-23,20.854,20.969,20.854,20.914,11500,0
2012-11-26,20.657,20.95,20.657,20.914,25292,0
2012-11-27,20.914,21.011,20.76,20.993,18794,0
2012-11-28,20.959,21.09,20.839,21.09,21499,0
2012-11-29,21.09,21.175,20.959,21.175,19455,0
2012-11-30,21.348,21.348,20.924,21.175,5862,0
2012-12-03,21.201,21.304,21.071,21.071,3202,0
2012-12-04,21.34,21.564,20.984,21.09,14652,0
2012-12-05,21.183,21.201,20.969,20.969,4397,0
2012-12-06,21.183,21.183,20.787,20.787,4783,0
2012-12-07,20.977,20.993,20.76,20.787,8264,0
2012-12-10,20.933,20.95,20.803,20.803,4047,0
2012-12-11,20.854,20.941,20.787,20.908,6371,0
2012-12-12,20.872,21.09,20.787,20.787,13590,0
2012-12-13,20.812,20.812,20.57,20.726,18276,0
2012-12-14,20.588,20.733,20.552,20.552,4599,0
2012-12-17,20.708,20.969,20.665,20.969,15937,0
2012-12-18,20.769,21.08,20.657,20.924,18972,0
2012-12-19,20.941,21.175,20.848,20.848,9985,0
2012-12-20,20.984,21.054,20.848,20.959,8435,0
2012-12-21,20.941,20.959,20.787,20.914,6563,0
2012-12-24,20.959,21.029,20.959,20.959,3322,0
2012-12-26,20.829,21.114,20.812,21.098,11664,0
2012-12-27,20.959,21.098,20.829,21.002,12907,0
2012-12-28,21.002,21.564,21.002,21.348,13861,0
2012-12-31,21.098,21.098,20.933,20.933,7497,0
2013-01-02,21.045,21.513,21.045,21.494,14015,0
2013-01-03,21.477,21.477,21.105,21.279,10612,0
2013-01-04,21.279,21.417,21.114,21.304,13563,0
2013-01-07,21.417,21.434,21.304,21.434,3471,0
2013-01-08,21.392,21.513,21.287,21.434,4668,0
2013-01-09,21.364,21.434,21.364,21.434,2114,0
2013-01-10,21.417,21.573,21.392,21.564,12004,0
2013-01-11,21.564,21.564,21.392,21.529,11462,0
2013-01-14,21.504,21.504,21.408,21.417,9843,0
2013-01-15,21.504,21.504,21.434,21.461,7479,0
2013-01-16,21.555,21.555,21.425,21.425,6478,0
2013-01-17,21.529,21.573,21.392,21.573,9923,0
2013-01-18,21.564,21.598,21.494,21.537,11398,0
2013-01-22,21.606,21.606,21.521,21.537,32592,0
2013-01-23,21.598,21.606,21.598,21.606,13190,0
2013-01-24,21.598,21.606,21.598,21.606,8288,0
2013-01-25,21.598,21.606,21.598,21.606,11813,0
2013-01-28,21.598,21.606,21.494,21.504,10667,0
2013-01-29,21.477,21.606,21.392,21.392,14198,0
2013-01-30,21.392,21.564,21.392,21.555,12699,0
2013-01-31,21.546,21.582,21.105,21.322,20299,0
2013-02-01,21.34,21.443,21.34,21.443,1329,0
2013-02-04,21.513,21.564,21.322,21.529,9057,0
2013-02-05,21.537,21.573,21.461,21.573,8229,0
2013-02-06,21.598,21.728,21.504,21.606,69097,0
2013-02-07,21.736,22.481,21.712,21.823,6248,0
2013-02-08,21.719,21.866,21.634,21.694,16885,0
2013-02-11,21.694,21.866,21.651,21.651,9238,0
2013-02-12,21.806,21.806,21.668,21.668,4743,0
2013-02-13,21.668,21.668,21.606,21.606,10435,0
2013-02-14,21.651,21.651,21.651,21.651,118,0
2013-02-15,21.651,21.651,21.651,21.651,1429,0
2013-02-19,21.728,21.815,21.615,21.815,15395,0
2013-02-20,21.874,21.918,21.742,21.786,22835,0
2013-02-21,21.856,21.899,21.751,21.76,9743,0
2013-02-22,21.751,21.899,21.751,21.786,5021,0
2013-02-25,21.732,21.874,21.732,21.865,4179,0
2013-02-26,21.83,21.874,21.715,21.724,11783,0
2013-02-27,21.715,21.83,21.628,21.803,13356,0
2013-02-28,21.838,21.936,21.803,21.926,11600,0
2013-03-01,21.883,21.936,21.883,21.936,3301,0
2013-03-04,21.926,21.936,21.883,21.883,12295,0
2013-03-05,21.936,22.049,21.883,21.883,5915,0
2013-03-06,22.041,22.19,21.936,21.997,2889,0
2013-03-07,21.961,22.041,21.883,22.041,4729,0
2013-03-08,21.98,22.041,21.926,21.926,1593,0
2013-03-11,21.918,22.049,21.918,21.98,3498,0
2013-03-12,21.97,22.006,21.961,22.006,1936,0
2013-03-13,22.049,22.049,22.006,22.006,911,0
2013-03-14,21.926,22.041,21.909,21.909,5066,0
2013-03-18,21.926,22.049,21.646,21.883,26478,0
2013-03-19,21.918,21.918,21.874,21.874,8196,0
2013-03-20,21.918,21.918,21.883,21.883,570,0
2013-03-21,21.97,22.006,21.883,21.961,5474,0
2013-03-22,21.961,21.961,21.918,21.918,8436,0
2013-03-25,21.961,21.961,21.883,21.944,2277,0
2013-03-26,21.892,21.892,21.883,21.883,4509,0
2013-03-27,21.883,21.926,21.803,21.803,14684,0
2013-03-28,21.865,21.865,21.803,21.803,3821,0
2013-04-01,21.953,21.953,21.838,21.899,6727,0
2013-04-02,21.899,21.909,21.803,21.899,7534,0
2013-04-03,21.909,21.953,21.874,21.874,3281,0
2013-04-04,21.83,21.961,21.769,21.769,123665,0
2013-04-05,21.909,21.936,21.769,21.918,7878,0
2013-04-08,21.918,21.961,21.54,21.54,16091,0
2013-04-09,21.803,21.865,21.76,21.865,4287,0
2013-04-10,21.83,21.874,21.83,21.83,12453,0
2013-04-11,21.795,21.892,21.786,21.883,13138,0
2013-04-12,21.918,22.041,21.918,21.98,5586,0
2013-04-15,21.926,21.988,21.926,21.988,4969,0
2013-04-16,21.874,22.032,21.874,22.006,2618,0
2013-04-17,22.006,22.022,22.006,22.022,10929,0
2013-04-18,22.041,22.049,21.961,22.049,7115,0
2013-04-19,22.084,22.243,22.084,22.155,10893,0
2013-04-22,22.207,22.207,21.786,21.953,6380,0
2013-04-23,22.006,22.049,21.786,21.786,41293,0
2013-04-24,21.874,21.892,21.646,21.874,21640,0
2013-04-25,21.926,21.926,21.83,21.838,5163,0
2013-04-26,21.961,22.032,21.883,21.892,7717,0
2013-04-29,21.936,21.936,21.936,21.936,1935,0
2013-04-30,21.961,22.084,21.961,22.049,15718,0
2013-05-01,22.059,22.084,22.049,22.084,1993,0
2013-05-02,22.049,22.093,22.049,22.093,2390,0
2013-05-03,22.243,22.243,22.243,22.243,225,0
2013-05-06,22.093,22.226,22.093,22.182,4212,0
2013-05-07,22.182,22.401,22.137,22.358,6569,0
2013-05-08,22.207,22.349,22.182,22.339,6910,0
2013-05-09,22.374,22.374,22.313,22.313,2733,0
2013-05-10,22.26,22.374,22.243,22.33,3472,0
2013-05-13,22.489,22.489,22.365,22.409,15728,0
2013-05-14,22.365,22.4,22.319,22.319,4049,0
2013-05-15,22.4,22.453,22.372,22.372,1127,0
2013-05-16,22.453,22.453,22.39,22.39,2072,0
2013-05-17,22.453,22.497,22.39,22.39,10708,0
2013-05-20,22.409,22.426,22.365,22.365,6497,0
2013-05-21,22.409,22.409,22.365,22.409,6424,0
2013-05-22,22.4,22.409,22.365,22.365,9072,0
2013-05-23,22.365,22.4,22.319,22.319,7434,0
2013-05-24,22.453,22.453,22.319,22.319,8464,0
2013-05-28,22.337,22.472,22.337,22.346,4667,0
2013-05-29,22.346,22.435,22.319,22.319,13847,0
2013-05-30,22.426,22.426,22.327,22.327,9510,0
2013-05-31,22.346,22.4,22.319,22.319,7281,0
2013-06-03,22.365,22.382,22.319,22.337,9965,0
2013-06-04,22.016,22.39,20.668,22.39,4817,0
2013-06-05,22.319,22.382,22.319,22.346,670,0
2013-06-06,22.319,22.365,22.319,22.365,3361,0
2013-06-07,22.327,22.356,22.319,22.356,3696,0
2013-06-10,22.346,22.346,22.274,22.274,3363,0
2013-06-11,22.319,22.346,22.185,22.346,6430,0
2013-06-12,22.356,22.356,21.954,21.961,2693,0
2013-06-13,22.007,22.221,22.007,22.052,1928,0
2013-06-14,22.096,22.132,21.899,22.132,6596,0
2013-06-17,22.31,22.31,22.256,22.256,1456,0
2013-06-18,22.293,22.319,22.149,22.319,8652,0
2013-06-19,22.31,22.31,22.087,22.185,6605,0
2013-06-20,22.185,22.185,21.961,22.114,1737,0
2013-06-21,22.114,22.266,22.114,22.266,5834,0
2013-06-24,22.114,22.123,21.936,21.936,4872,0
2013-06-25,22.203,22.203,22.141,22.149,823,0
2013-06-26,22.159,22.337,22.141,22.141,7277,0
2013-06-27,22.185,22.248,22.149,22.185,2190,0
2013-06-28,22.524,22.578,22.288,22.56,6667,0
2013-07-01,22.293,22.293,22.293,22.293,221,0
2013-07-02,22.185,22.337,21.517,22.293,13132,0
2013-07-03,22.221,22.231,22.159,22.231,335,0
2013-07-05,22.168,22.212,21.936,22.061,3471,0
2013-07-08,21.801,21.882,21.801,21.801,3920,0
2013-07-09,22.024,22.052,21.739,21.98,4704,0
2013-07-10,21.961,22.007,21.801,22.007,1007,0
2013-07-11,22.043,22.043,21.829,22.024,2284,0
2013-07-12,21.926,22.016,21.783,21.961,3302,0
2013-07-15,22.043,22.043,22.043,22.043,561,0
2013-07-16,21.98,21.98,21.961,21.961,897,0
2013-07-17,22.007,22.007,22.007,22.007,1456,0
2013-07-18,22.052,22.123,22.007,22.123,2800,0
2013-07-19,22.123,22.132,22.123,22.132,5376,0
2013-07-22,22.185,22.203,22.168,22.177,4033,0
2013-07-23,22.185,22.221,22.185,22.221,4046,0
2013-07-24,22.266,22.266,21.926,22.159,5292,0
2013-07-25,22.043,22.212,21.989,22.194,5114,0
2013-07-26,22.212,22.212,22.168,22.203,2465,0
2013-07-29,22.149,22.274,22.034,22.256,4500,0
2013-07-30,22.274,22.319,22.274,22.31,6107,0
2013-07-31,22.061,22.319,22.007,22.096,6804,0
2013-08-01,22.149,22.231,22.149,22.194,1232,0
2013-08-02,22.141,22.141,21.783,21.961,3920,0
2013-08-05,21.56,22.096,21.56,21.882,2811,0
2013-08-06,21.73,22.034,21.257,22.024,5299,0
2013-08-07,21.989,21.989,21.445,21.525,5683,0
2013-08-08,21.525,21.82,21.507,21.613,3219,0
2013-08-09,21.613,21.936,21.613,21.908,4138,0
2013-08-12,21.668,21.891,21.658,21.891,3193,0
2013-08-13,22.097,22.243,22.07,22.243,10776,0
2013-08-14,22.26,22.26,21.889,21.97,2644,0
2013-08-15,22.07,22.179,21.807,22.07,2209,0
2013-08-16,21.816,21.97,21.797,21.835,2459,0
2013-08-19,21.852,21.898,21.788,21.788,2206,0
2013-08-20,21.797,21.797,21.272,21.788,6991,0
2013-08-21,22.007,22.007,21.97,21.97,3249,0
2013-08-22,21.543,21.925,21.543,21.916,936,0
2013-08-23,21.898,21.906,21.889,21.906,1489,0
2013-08-26,21.616,21.925,21.606,21.715,9407,0
2013-08-27,21.871,21.889,21.871,21.889,442,0
2013-08-28,21.652,21.916,21.625,21.625,3248,0
2013-08-29,21.88,21.88,21.517,21.597,6751,0
2013-08-30,21.606,21.743,21.606,21.606,3646,0
2013-09-03,21.606,21.606,20.88,20.88,13713,0
2013-09-04,20.88,21.154,20.254,20.617,21863,0
2013-09-05,20.645,20.671,20.2,20.2,10381,0
2013-09-06,20.219,20.636,20,20.354,22160,0
2013-09-09,20.727,20.727,20.617,20.617,1960,0
2013-09-10,20.654,20.7,20.636,20.7,2929,0
2013-09-11,20.772,20.973,20.7,20.88,9635,0
2013-09-12,21.027,21.036,20.744,20.744,4229,0
2013-09-13,20.963,20.963,20.645,20.734,4616,0
2013-09-16,20.808,21.017,20.772,21.017,5067,0
2013-09-17,20.734,20.88,20.734,20.88,3746,0
2013-09-18,20.88,21.008,20.754,21.008,8915,0
2013-09-19,20.88,20.998,20.88,20.89,2782,0
2013-09-20,20.989,21.154,20.989,21.154,6333,0
2013-09-23,21.154,21.316,20.88,21.171,24794,0
2013-09-24,21.289,21.289,20.7,20.973,41414,0
2013-09-25,20.926,20.973,20.836,20.926,19823,0
2013-09-26,20.88,20.944,20.808,20.935,11143,0
2013-09-27,20.973,20.973,20.537,20.909,9421,0
2013-09-30,20.872,20.872,20.79,20.862,19269,0
2013-10-01,20.826,20.872,20.7,20.846,14797,0
2013-10-02,20.734,20.817,20.734,20.734,3497,0
2013-10-03,20.754,20.916,20.734,20.916,6348,0
2013-10-04,20.762,20.836,20.762,20.836,626,0
2013-10-07,20.846,20.846,20.762,20.79,6651,0
2013-10-08,21.234,21.234,20.79,20.817,17632,0
2013-10-09,20.836,20.853,20.826,20.836,6058,0
2013-10-10,20.853,20.88,20.853,20.88,1213,0
2013-10-11,20.826,20.846,20.772,20.846,8469,0
2013-10-14,20.935,20.935,20.782,20.836,25686,0
2013-10-15,20.68,20.853,20.671,20.68,19691,0
2013-10-16,20.79,20.836,20.671,20.79,21081,0
2013-10-17,20.826,20.973,20.727,20.973,16495,0
2013-10-18,20.9,21.027,20.9,21.027,5277,0
2013-10-21,21.071,21.281,20.998,21.154,12906,0
2013-10-22,21.326,21.517,21.253,21.517,2864,0
2013-10-23,21.59,21.59,21.289,21.336,8810,0
2013-10-24,21.488,21.59,21.062,21.326,22213,0
2013-10-25,21.526,21.526,21.145,21.281,21091,0
2013-10-28,21.226,21.425,21.226,21.336,6829,0
2013-10-29,21.336,21.562,21.336,21.562,13714,0
2013-10-30,21.399,21.644,21.399,21.517,10212,0
2013-10-31,21.58,21.689,21.471,21.471,15996,0
2013-11-01,21.471,21.471,21.344,21.462,4462,0
2013-11-04,21.353,21.517,21.353,21.38,8123,0
2013-11-05,21.425,21.597,21.154,21.58,32409,0
2013-11-06,21.699,21.699,21.39,21.606,13489,0
2013-11-07,21.606,21.644,21.336,21.361,12093,0
2013-11-08,21.444,21.498,21.444,21.444,3083,0
2013-11-11,21.344,21.498,21.208,21.39,6498,0
2013-11-12,21.48,21.606,21.217,21.471,16369,0
2013-11-13,21.517,21.771,21.471,21.771,13115,0
2013-11-14,21.788,21.852,21.689,21.852,7365,0
2013-11-15,21.918,22.157,21.918,21.936,13040,0
2013-11-18,22.378,22.378,22.176,22.25,2491,0
2013-11-19,22.297,22.37,22.121,22.121,12240,0
2013-11-20,22.121,22.297,21.982,21.982,8032,0
2013-11-21,22.139,22.139,21.788,21.807,5741,0
2013-11-22,22.074,22.241,21.898,22.232,3196,0
2013-11-25,22.361,22.361,21.788,21.797,12642,0
2013-11-26,22.065,22.083,21.926,22.056,4018,0
2013-11-27,21.936,22.056,21.926,22.056,2600,0
2013-11-29,22.065,22.065,22.046,22.046,270,0
2013-12-02,22.13,22.232,21.843,22.065,20473,0
2013-12-03,21.788,21.797,21.705,21.705,17343,0
2013-12-04,21.705,21.752,21.697,21.697,5486,0
2013-12-05,21.778,21.788,21.538,21.538,9077,0
2013-12-06,21.521,21.697,21.466,21.668,8672,0
2013-12-09,21.742,21.973,21.557,21.973,9569,0
2013-12-11,21.973,21.982,21.732,21.788,16948,0
2013-12-12,21.778,21.788,21.252,21.603,3404,0
2013-12-13,21.687,21.687,21.234,21.401,21824,0
2013-12-16,21.466,21.586,21.362,21.362,10423,0
2013-12-17,21.362,21.697,21.362,21.603,12563,0
2013-12-18,21.742,21.742,21.65,21.697,3656,0
2013-12-19,21.778,21.788,21.65,21.788,1842,0
2013-12-20,21.77,21.936,21.76,21.918,2113,0
2013-12-23,21.853,21.881,21.752,21.871,2004,0
2013-12-24,21.835,21.835,21.65,21.788,3450,0
2013-12-26,21.788,21.788,21.512,21.512,5198,0
2013-12-27,21.447,21.77,21.372,21.77,5705,0
2013-12-30,21.457,21.723,21.457,21.697,4142,0
2013-12-31,21.742,21.77,21.577,21.577,8605,0
2014-01-02,21.668,21.687,21.512,21.512,3339,0
2014-01-03,21.732,22.093,21.732,21.871,5368,0
2014-01-06,22.314,22.314,21.843,21.918,5297,0
2014-01-07,21.825,22.065,21.697,21.881,9291,0
2014-01-08,21.843,21.881,21.705,21.881,2651,0
2014-01-09,21.871,22.028,21.816,21.843,10875,0
2014-01-10,21.982,22.083,21.973,21.991,3457,0
2014-01-13,22.139,22.212,22.01,22.157,9505,0
2014-01-14,22.37,22.37,22.157,22.287,5361,0
2014-01-15,22.185,22.297,22.028,22.157,5823,0
2014-01-16,22.028,22.157,22.001,22.157,9062,0
2014-01-17,22.232,22.297,22.157,22.204,9046,0
2014-01-21,22.167,22.323,22.167,22.176,4616,0
2014-01-22,22.176,22.573,22.176,22.482,11205,0
2014-01-23,22.407,22.537,22.342,22.498,3069,0
2014-01-24,22.259,22.553,22.259,22.482,1997,0
2014-01-27,22.433,22.433,22.425,22.433,1509,0
2014-01-28,22.433,22.61,22.433,22.462,4751,0
2014-01-29,22.433,22.433,22.342,22.342,1102,0
2014-01-30,22.433,22.618,22.352,22.37,2816,0
2014-01-31,22.693,22.693,22.361,22.379,4101,0
2014-02-03,22.397,22.61,22.397,22.61,610,0
2014-02-04,22.433,22.757,22.397,22.433,2776,0
2014-02-05,21.466,22.618,21.466,22.573,8991,0
2014-02-06,22.537,22.553,22.443,22.527,4603,0
2014-02-07,22.527,22.537,22.37,22.433,8337,0
2014-02-10,22.618,22.666,22.482,22.618,10832,0
2014-02-11,22.547,22.547,22.527,22.547,1022,0
2014-02-12,22.563,22.618,22.443,22.61,7539,0
2014-02-13,22.563,22.854,22.432,22.573,8497,0
2014-02-14,22.714,22.854,22.582,22.854,8853,0
2014-02-18,22.714,23.014,22.714,23.014,9163,0
2014-02-19,22.929,22.948,22.846,22.892,5273,0
2014-02-20,22.882,23.08,22.882,23.014,15488,0
2014-02-21,22.789,23.042,22.714,22.714,11955,0
2014-02-24,22.741,22.968,22.714,22.76,11526,0
2014-02-25,22.789,22.976,22.76,22.929,20904,0
2014-02-26,22.91,23.014,22.826,22.826,6498,0
2014-02-27,22.92,22.939,22.789,22.798,5263,0
2014-02-28,22.976,23.314,22.958,23.061,7158,0
2014-03-03,23.146,23.146,22.846,22.995,8034,0
2014-03-04,23.09,23.09,22.929,22.958,10829,0
2014-03-05,23.052,23.052,22.807,22.929,14281,0
2014-03-06,22.968,22.968,22.873,22.882,4474,0
2014-03-07,22.948,23.08,22.817,23.014,10399,0
2014-03-10,22.958,23.258,22.854,23.202,10942,0
2014-03-11,23.136,23.258,22.91,22.91,23759,0
2014-03-12,22.986,23.024,22.846,22.995,11871,0
2014-03-13,22.968,23.024,22.892,22.995,8539,0
2014-03-14,22.976,23.22,22.929,23.126,10053,0
2014-03-17,23.061,23.211,23.042,23.211,5547,0
2014-03-18,23.23,23.23,23.08,23.23,9655,0
2014-03-19,23.23,23.23,23.192,23.23,13189,0
2014-03-20,23.117,23.154,22.939,23.07,22991,0
2014-03-21,23.154,23.192,23.014,23.146,11760,0
2014-03-24,23.23,23.23,23.136,23.136,1568,0
2014-03-25,23.268,23.268,23.042,23.174,15790,0
2014-03-26,23.174,23.352,23.07,23.126,23867,0
2014-03-27,23.248,23.258,23.014,23.024,9657,0
2014-03-28,23.146,23.248,23.126,23.24,9066,0
2014-03-31,23.24,23.418,23.24,23.418,1204,0
2014-04-01,23.324,23.464,23.324,23.342,4196,0
2014-04-02,23.352,23.454,23.352,23.446,14362,0
2014-04-03,23.352,23.916,23.352,23.85,10899,0
2014-04-04,23.746,23.746,23.314,23.38,20347,0
2014-04-07,23.428,23.446,23.324,23.428,6695,0
2014-04-08,23.352,23.428,23.352,23.38,3458,0
2014-04-09,23.371,23.502,23.324,23.371,17168,0
2014-04-10,23.436,23.446,23.371,23.418,16062,0
2014-04-11,23.371,23.454,23.371,23.436,12986,0
2014-04-14,23.493,23.493,23.408,23.418,3365,0
2014-04-15,23.474,23.502,23.428,23.493,13052,0
2014-04-16,23.454,23.464,23.371,23.464,7915,0
2014-04-17,23.446,23.446,23.38,23.446,10440,0
2014-04-21,23.464,23.464,23.268,23.408,4962,0
2014-04-22,23.389,23.464,23.389,23.446,3668,0
2014-04-23,23.464,23.493,23.389,23.389,9867,0
2014-04-24,23.418,23.464,23.418,23.464,13452,0
2014-04-25,23.446,23.464,23.371,23.464,7735,0
2014-04-28,23.446,23.55,23.446,23.55,7670,0
2014-04-29,23.558,23.689,23.558,23.616,8481,0
2014-04-30,23.624,23.633,23.53,23.624,5426,0
2014-05-01,23.652,23.652,23.652,23.652,438,0
2014-05-02,23.698,23.708,23.642,23.672,9698,0
2014-05-05,23.708,23.718,23.708,23.718,1598,0
2014-05-06,23.718,23.738,23.681,23.718,9314,0
2014-05-07,23.698,23.746,23.652,23.746,21372,0
2014-05-08,23.624,23.746,23.624,23.746,3016,0
2014-05-09,23.84,23.84,23.652,23.84,9328,0
2014-05-12,23.794,23.933,23.794,23.933,17328,0
2014-05-13,23.983,23.983,23.648,23.648,61856,0
2014-05-14,23.744,23.868,23.648,23.859,41632,0
2014-05-16,23.839,23.859,23.762,23.819,18427,0
2014-05-19,23.782,23.829,23.744,23.744,7168,0
2014-05-20,23.81,23.81,23.744,23.762,12705,0
2014-05-21,23.792,23.868,23.753,23.839,6607,0
2014-05-22,23.839,24.049,23.81,23.943,22048,0
2014-05-23,23.868,23.963,23.829,23.839,23941,0
2014-05-27,23.925,24.144,23.886,24.03,12450,0
2014-05-28,23.963,24.03,23.934,23.983,4203,0
2014-05-29,24.03,24.03,23.916,24.02,5658,0
2014-05-30,24.107,24.107,24.03,24.059,7909,0
2014-06-02,24.144,24.144,23.983,24.049,2660,0
2014-06-03,24.067,24.134,23.859,23.934,12980,0
2014-06-04,23.916,24.03,23.916,23.983,6704,0
2014-06-05,23.886,23.934,23.696,23.849,20779,0
2014-06-06,23.877,23.877,23.849,23.849,3577,0
2014-06-09,23.916,23.916,23.886,23.886,1472,0
2014-06-10,23.943,23.953,23.943,23.953,2727,0
2014-06-11,23.953,24.107,23.916,24.107,7028,0
2014-06-12,24.087,24.097,24.087,24.097,1202,0
2014-06-13,24.124,24.164,23.983,24.164,4604,0
2014-06-16,24.182,24.182,23.992,24.03,3744,0
2014-06-17,24.124,24.173,24,24.077,2216,0
2014-06-18,24.04,24.191,24,24,6816,0
2014-06-19,24.116,24.116,24,24,2307,0
2014-06-20,24.077,24.258,24.077,24.258,1155,0
2014-06-23,24.24,24.24,24.049,24.116,2998,0
2014-06-24,24.04,24.04,23.934,23.953,5295,0
2014-06-25,23.992,24.049,23.934,23.953,12898,0
2014-06-26,23.963,23.963,23.886,23.906,6271,0
2014-06-27,24,24,23.992,23.992,1048,0
2014-06-30,24.116,24.116,23.925,23.934,4195,0
2014-07-01,24.03,24.077,24.03,24.077,1226,0
2014-07-02,24.097,24.107,24,24.01,2412,0
2014-07-03,24,24.02,24,24.02,733,0
2014-07-07,24.03,24.107,24.03,24.107,2512,0
2014-07-08,24.124,24.124,24.04,24.077,3596,0
2014-07-09,24.164,24.164,24.02,24.02,5244,0
2014-07-10,24,24.067,23.963,24.01,6200,0
2014-07-11,24.164,24.221,24.124,24.211,8965,0
2014-07-14,24.173,24.173,24.059,24.173,8069,0
2014-07-15,24.097,24.173,24.097,24.164,4436,0
2014-07-16,24.211,24.211,24.087,24.097,4846,0
2014-07-17,24.248,24.248,24.097,24.191,11333,0
2014-07-18,24.097,24.24,24.097,24.24,8991,0
2014-07-21,24.258,24.355,24.258,24.355,944,0
2014-07-22,24.315,24.412,24.315,24.373,2959,0
2014-07-23,24.355,24.355,24.268,24.355,3083,0
2014-07-24,24.315,24.402,24.315,24.355,1825,0
2014-07-25,24.297,24.355,24.297,24.355,644,0
2014-07-28,24.355,24.355,24.335,24.335,702,0
2014-07-29,24.221,24.221,24.173,24.182,1342,0
2014-07-30,24.201,24.201,24.164,24.182,4288,0
2014-07-31,24.107,24.173,24.087,24.173,2992,0
2014-08-04,24.124,24.124,23.992,24.124,5301,0
2014-08-05,24.04,24.124,24.04,24.049,3183,0
2014-08-06,24.03,24.077,23.896,23.934,5978,0
2014-08-07,24.067,24.067,23.992,24.067,4035,0
2014-08-08,24.067,24.134,24,24.077,3891,0
2014-08-11,24.077,24.144,24.077,24.087,3406,0
2014-08-12,24.164,24.248,24.154,24.248,4223,0
2014-08-13,24.308,24.395,24.259,24.395,20187,0
2014-08-14,24.308,24.395,24.308,24.395,1653,0
2014-08-15,24.356,24.395,24.347,24.347,5115,0
2014-08-18,24.308,24.492,24.308,24.453,1135,0
2014-08-19,24.463,24.463,24.308,24.308,1007,0
2014-08-20,24.405,24.405,24.289,24.289,1449,0
2014-08-21,24.317,24.415,24.289,24.289,5151,0
2014-08-22,24.269,24.366,24.249,24.249,1748,0
2014-08-25,24.269,24.356,24.182,24.356,6202,0
2014-08-26,24.259,24.395,24.249,24.395,2870,0
2014-08-27,24.308,24.375,24.298,24.327,6551,0
2014-08-28,24.366,24.395,24.308,24.395,6307,0
2014-08-29,24.317,24.443,24.308,24.308,2128,0
2014-09-02,24.327,24.492,24.327,24.463,8134,0
2014-09-03,24.366,24.424,24.356,24.424,8361,0
2014-09-04,24.415,24.443,24.366,24.366,5858,0
2014-09-05,24.405,24.473,24.395,24.405,13886,0
2014-09-08,24.463,24.463,24.337,24.453,11179,0
2014-09-09,24.366,24.744,24.366,24.492,6460,0
2014-09-10,24.521,24.657,24.501,24.511,10808,0
2014-09-11,24.599,24.599,24.463,24.463,13247,0
2014-09-12,24.434,24.434,24.317,24.317,1621,0
2014-09-15,24.599,24.599,24.337,24.337,7370,0
2014-09-16,24.453,24.579,24.453,24.511,9411,0
2014-09-17,24.579,24.618,24.579,24.608,2630,0
2014-09-18,25.025,25.025,25.025,25.025,1858,0
2014-09-19,24.928,24.986,24.686,24.976,2068,0
2014-09-22,24.531,24.676,24.531,24.676,1858,0
2014-09-23,24.569,24.569,24.375,24.405,6529,0
2014-09-24,24.366,24.366,24.356,24.366,1136,0
2014-09-25,24.327,24.327,24.153,24.298,8860,0
2014-09-26,24.366,24.375,24.211,24.259,2580,0
2014-09-29,24.259,24.317,24.259,24.317,1508,0
2014-09-30,24.289,24.317,24.289,24.317,1754,0
2014-10-01,24.511,24.511,24.415,24.424,7122,0
2014-10-03,24.308,24.327,24.298,24.298,3926,0
2014-10-06,24.317,24.366,24.279,24.279,4199,0
2014-10-07,24.289,24.308,24.279,24.279,6192,0
2014-10-08,24.385,24.385,24.337,24.337,1445,0
2014-10-09,24.366,24.385,24.298,24.298,7591,0
2014-10-10,24.259,24.269,24.249,24.249,7916,0
2014-10-13,24.249,24.327,24.211,24.327,2469,0
2014-10-14,24.317,24.501,24.317,24.405,10228,0
2014-10-15,24.327,24.501,24.317,24.366,9302,0
2014-10-16,24.366,24.463,24.317,24.463,5472,0
2014-10-17,24.375,24.375,24.375,24.375,229,0
2014-10-20,24.375,24.375,24.366,24.375,5279,0
2014-10-21,24.375,24.375,24.347,24.347,3878,0
2014-10-22,24.415,24.415,24.347,24.385,913,0
2014-10-23,24.434,24.434,24.347,24.424,6580,0
2014-10-24,24.385,24.395,24.231,24.327,4764,0
2014-10-27,24.415,24.415,24.356,24.415,5576,0
2014-10-28,24.415,24.589,24.415,24.589,4725,0
2014-10-29,24.599,24.599,24.589,24.589,1161,0
2014-10-30,24.521,24.521,24.521,24.521,1342,0
2014-10-31,24.56,24.686,24.56,24.686,1032,0
2014-11-03,24.705,24.724,24.705,24.724,4645,0
2014-11-04,24.744,24.744,24.618,24.734,2270,0
2014-11-05,24.627,24.676,24.618,24.676,1032,0
2014-11-06,24.608,24.608,24.521,24.521,5161,0
2014-11-07,24.56,24.56,24.56,24.56,620,0
2014-11-10,24.608,24.657,24.608,24.657,310,0
2014-11-11,24.627,24.657,24.308,24.608,20908,0
2014-11-12,24.688,24.747,24.658,24.717,16781,0
2014-11-13,24.717,24.717,24.707,24.707,1848,0
2014-11-14,24.737,24.737,24.737,24.737,1016,0
2014-11-17,24.776,24.776,24.737,24.747,4937,0
2014-11-18,24.934,24.934,24.707,24.727,7145,0
2014-11-19,24.756,24.914,24.737,24.914,5699,0
2014-11-20,24.865,24.865,24.786,24.825,2814,0
2014-11-21,24.983,24.983,24.825,24.865,2696,0
2014-11-24,25.012,25.012,25.012,25.012,161,0
2014-11-25,24.796,24.865,24.796,24.865,965,0
2014-11-26,24.776,24.855,24.776,24.855,2437,0
2014-11-28,24.825,24.865,24.815,24.815,1860,0
2014-12-01,24.776,24.855,24.776,24.796,6598,0
2014-12-02,24.865,24.865,24.796,24.865,3657,0
2014-12-03,24.806,24.806,24.727,24.727,4207,0
2014-12-04,24.697,24.796,24.638,24.796,5955,0
2014-12-05,24.747,24.855,24.747,24.756,2150,0
2014-12-08,24.845,24.845,24.815,24.815,1117,0
2014-12-09,24.845,24.855,24.747,24.747,3505,0
2014-12-10,24.747,24.747,24.747,24.747,1017,0
2014-12-11,24.806,24.865,24.806,24.865,2464,0
2014-12-12,24.855,24.855,24.766,24.766,467,0
2014-12-15,24.855,24.865,24.688,24.786,2565,0
2014-12-16,24.796,24.806,24.786,24.786,1103,0
2014-12-17,24.855,24.865,24.648,24.668,11326,0
2014-12-18,24.697,24.796,24.688,24.717,2055,0
2014-12-19,24.727,24.835,24.609,24.806,12920,0
2014-12-22,24.825,24.865,24.707,24.707,5791,0
2014-12-23,24.737,24.737,24.717,24.737,2031,0
2014-12-24,24.678,24.855,24.668,24.845,3580,0
2014-12-26,24.786,24.786,24.609,24.648,6908,0
2014-12-29,24.707,24.756,24.707,24.707,2438,0
2014-12-30,24.756,24.766,24.756,24.756,1630,0
2014-12-31,24.806,24.806,24.756,24.756,1016,0
2015-01-05,24.806,24.806,24.806,24.806,1066,0
2015-01-06,24.786,24.806,24.727,24.727,4509,0
2015-01-07,24.796,24.806,24.796,24.796,1569,0
2015-01-08,24.825,24.953,24.796,24.845,4511,0
2015-01-09,24.806,24.904,24.806,24.904,3557,0
2015-01-12,24.875,24.875,24.658,24.697,22207,0
2015-01-13,24.707,24.776,24.707,24.717,5181,0
2015-01-14,24.717,24.835,24.707,24.835,9102,0
2015-01-16,24.835,24.835,24.835,24.835,1523,0
2015-01-20,24.963,25.022,24.924,24.943,7265,0
2015-01-21,25.012,25.012,24.963,25.002,5648,0
2015-01-22,25.032,25.042,24.943,25.002,2290,0
2015-01-23,25.002,25.002,24.973,25.002,4768,0
2015-01-26,24.983,24.983,24.983,24.983,213,0
2015-01-27,25.081,25.081,25.012,25.081,2184,0
2015-01-28,25.081,25.199,25.081,25.199,3538,0
2015-01-30,25.032,25.111,25.032,25.101,8433,0
2015-02-02,25.121,25.121,25.101,25.101,2072,0
2015-02-03,25.19,25.445,25.13,25.445,5023,0
2015-02-04,25.239,25.249,25.229,25.229,2774,0
2015-02-05,25.249,25.288,25.199,25.199,3373,0
2015-02-06,25.199,25.199,25.17,25.199,1016,0
2015-02-09,25.101,25.219,25.002,25.219,21779,0
2015-02-10,25.219,25.219,25.081,25.081,3606,0
2015-02-11,25.19,25.239,25.18,25.239,2440,0
2015-02-13,25.239,25.288,25.239,25.288,356,0
2015-02-17,25.239,25.298,25.199,25.199,6399,0
2015-02-18,25.199,25.199,25.15,25.199,2695,0
2015-02-19,25.101,25.199,25.101,25.199,9295,0
2015-02-20,25.21,25.23,25.13,25.2,5200,0
2015-02-23,25.15,25.38,25.15,25.35,17404,0
2015-02-24,25.39,25.39,25.3,25.3,4850,0
2015-02-25,25.3,25.3,25.22,25.3,5668,0
2015-02-27,25.56,25.56,25.5,25.5,1984,0
2015-03-02,25.34,25.5,25.34,25.39,1750,0
2015-03-04,25.52,25.6,25.52,25.58,2518,0
2015-03-05,25.41,25.59,25.37,25.4,5200,0
2015-03-09,25.34,25.6,25.223,25.339,4350,0
2015-03-10,25.4,25.41,25.38,25.41,300,0
2015-03-11,25.21,25.52,25.2,25.31,5186,0
2015-03-12,25.392,25.52,25.323,25.52,1200,0
2015-03-13,25.8,25.8,25.33,25.33,9959,0
2015-03-16,25.36,25.38,25.36,25.38,800,0
2015-03-17,25.36,25.52,25.36,25.52,4865,0
2015-03-18,25.49,26.51,25.49,25.64,10026,0
2015-03-19,25.64,25.68,25.63,25.68,2640,0
2015-03-20,25.604,25.604,25.43,25.43,1344,0
2015-03-23,25.68,25.68,25.66,25.66,1060,0
2015-03-24,25.66,25.68,25.51,25.53,1923,0
2015-03-25,25.459,25.52,25.41,25.41,3400,0
2015-03-26,25.43,25.62,25.42,25.46,2900,0
2015-03-27,25.47,25.59,25.47,25.54,3800,0
2015-03-30,25.54,25.54,25.54,25.54,470,0
2015-03-31,25.52,25.52,25.5,25.5,600,0
2015-04-01,25.501,25.531,25.5,25.5,920,0
2015-04-02,25.457,25.55,25.457,25.55,1101,0
2015-04-06,25.599,25.599,25.47,25.47,1915,0
2015-04-07,25.45,25.45,25.33,25.37,7203,0
2015-04-09,25.37,25.49,25.37,25.43,5800,0
2015-04-10,25.44,25.5,25.42,25.44,2899,0
2015-04-13,25.45,25.5,25.33,25.5,3563,0
2015-04-14,25.4,25.4,25.373,25.4,2570,0
2015-04-15,25.44,25.44,25.44,25.44,2700,0
2015-04-16,25.464,25.63,25.464,25.6,6818,0
2015-04-17,25.52,25.6,25.47,25.49,5655,0
2015-04-20,25.53,25.59,25.48,25.48,4538,0
2015-04-21,25.53,25.59,25.45,25.48,5700,0
2015-04-22,25.46,25.46,25.35,25.35,7215,0
2015-04-23,25.4,25.4,25.33,25.35,9271,0
2015-04-24,25.35,25.42,25.35,25.4,4675,0
2015-04-27,25.44,25.45,25.41,25.41,440,0
2015-04-28,25.409,25.431,25.4,25.42,2000,0
2015-04-29,25.44,25.53,25.44,25.44,8039,0
2015-04-30,25.48,25.62,25.41,25.53,17701,0
2015-05-01,25.57,25.57,25.52,25.52,700,0
2015-05-04,25.43,25.65,25.43,25.65,16488,0
2015-05-05,25.5,25.64,25.41,25.494,12496,0
2015-05-06,25.46,25.46,25.3,25.3,4400,0
2015-05-07,25.31,25.46,25.31,25.46,3800,0
2015-05-08,25.4,25.4,25.39,25.39,7099,0
2015-05-11,25.31,25.31,25.26,25.3,1600,0
2015-05-12,25.23,25.519,25.23,25.41,7205,0
2015-05-13,25.14,25.15,24.97,25.15,19015,0
2015-05-14,25.091,25.2,25.091,25.138,4850,0
2015-05-15,25.18,25.2,25.15,25.19,3285,0
2015-05-18,25.15,25.25,25.12,25.19,6837,0
2015-05-19,25.2,25.28,25.2,25.26,5627,0
2015-05-20,25.22,25.22,25.12,25.15,2300,0
2015-05-21,25.259,25.26,25.181,25.26,1106,0
2015-05-22,25.29,25.29,25.29,25.29,1500,0
2015-05-26,25.39,25.41,25.13,25.19,7150,0
2015-05-27,25.24,25.25,25.14,25.25,3575,0
2015-05-28,25.33,25.45,25.17,25.45,7550,0
2015-05-29,25.272,25.272,25.256,25.256,950,0
2015-06-01,25.39,25.39,25.15,25.19,8975,0
2015-06-02,25.25,25.25,25.15,25.17,7438,0
2015-06-03,25.16,25.16,25.16,25.16,500,0
2015-06-04,25.2,25.31,25.2,25.23,5250,0
2015-06-05,25.27,25.27,25.1,25.11,7697,0
2015-06-08,25.26,25.48,25.24,25.36,8646,0
2015-06-09,25.43,25.43,25.24,25.24,3750,0
2015-06-10,25.36,25.45,25.34,25.38,7644,0
2015-06-11,25.48,25.48,25.43,25.48,1710,0
2015-06-12,25.533,25.533,25.14,25.42,1856,0
2015-06-15,25.54,25.66,25.29,25.54,5241,0
2015-06-17,25.61,25.61,25.42,25.48,1750,0
2015-06-18,25.402,25.537,25.29,25.29,3700,0
2015-06-19,25.48,25.48,25.37,25.37,591,0
2015-06-22,25.5,25.5,25.417,25.47,2226,0
2015-06-23,25.37,25.38,25.36,25.38,1703,0
2015-06-25,25.17,25.28,25.15,25.15,50785,0
2015-06-26,25.1,25.16,25.1,25.16,3800,0
2015-06-29,25.12,25.2,25.06,25.07,6707,0
2015-06-30,25.097,25.14,25.097,25.14,4827,0
2015-07-01,25.2,25.28,25.2,25.28,14565,0
2015-07-02,25.32,25.35,25.28,25.28,10300,0
2015-07-06,25.37,25.37,25.36,25.37,1250,0
2015-07-07,25.3,25.38,25.18,25.18,4342,0
2015-07-08,25.39,25.39,25.37,25.38,1000,0
2015-07-09,25.37,25.37,25.343,25.343,1000,0
2015-07-10,25.28,25.28,25.17,25.17,900,0
2015-07-13,25.37,25.41,25.37,25.41,2700,0
2015-07-14,25.471,25.471,25.47,25.47,3620,0
2015-07-15,25.6,25.7,25.48,25.5,10497,0
2015-07-16,25.67,25.69,25.339,25.339,4685,0
2015-07-17,25.34,25.87,25.34,25.82,3700,0
2015-07-20,25.41,25.49,25.38,25.39,2300,0
2015-07-22,25.57,25.57,25.41,25.42,4250,0
2015-07-23,25.446,25.65,25.446,25.6,3750,0
2015-07-24,25.72,25.78,25.6,25.78,3190,0
2015-07-27,25.67,25.75,25.65,25.68,2400,0
2015-07-28,25.6,25.6,25.42,25.486,3636,0
2015-07-29,25.5,25.58,25.5,25.58,12200,0
2015-07-30,25.62,25.62,25.62,25.62,1900,0
2015-07-31,25.62,25.62,25.62,25.62,100,0
2015-08-03,25.63,25.63,25.63,25.63,100,0
2015-08-04,25.61,25.62,25.6,25.62,1100,0
2015-08-05,25.6,25.65,25.6,25.61,2624,0
2015-08-06,25.6,25.7,25.6,25.62,5261,0
2015-08-07,25.63,25.63,25.62,25.62,950,0
2015-08-10,25.62,25.62,25.54,25.6,5981,0
2015-08-11,25.55,25.81,25.55,25.81,2500,0
2015-08-12,25.47,25.55,25.47,25.53,500,0
2015-08-13,25.57,25.57,25.55,25.55,200,0
2015-08-14,25.27,25.402,25.25,25.402,1225,0
2015-08-17,25.26,25.36,25.25,25.25,3700,0
2015-08-19,25.25,25.25,25.25,25.25,200,0
2015-08-20,25.033,25.18,25.033,25.18,982,0
2015-08-21,25,25.32,25,25.32,2175,0
2015-08-24,25.11,25.437,25,25.01,9546,0
2015-08-25,25.04,25.5,25.02,25.16,3836,0
2015-08-26,25.3,25.3,25.3,25.3,500,0
2015-08-27,25.12,25.312,25.08,25.1,5624,0
2015-08-28,25.41,25.41,25.41,25.41,100,0
2015-08-31,25.16,25.42,25.13,25.394,1900,0
2015-09-01,25.1,25.402,25.1,25.402,1400,0
2015-09-02,25.42,25.42,25.3,25.3,1278,0
2015-09-03,25.5,25.5,25.5,25.5,500,0
2015-09-04,25.31,25.598,25.25,25.598,3475,0
2015-09-08,25.35,25.38,25.35,25.35,3000,0
2015-09-09,25.57,25.57,25.531,25.55,2470,0
2015-09-10,25.56,25.76,25.56,25.76,1000,0
2015-09-11,25.58,25.58,25.57,25.57,3505,0
2015-09-14,25.501,25.51,25.33,25.5,2412,0
2015-09-15,25.5,25.5,25.5,25.5,100,0
2015-09-16,25.52,25.52,25.52,25.52,1000,0
2015-09-17,25.45,25.52,25.45,25.45,1701,0
2015-09-18,25.4,25.47,25.4,25.46,400,0
2015-09-21,25.45,25.46,25.45,25.46,2147,0
2015-09-22,25.55,25.55,25.55,25.55,500,0
2015-09-23,25.65,25.65,25.65,25.65,990,0
2015-09-28,25.31,25.31,25.25,25.25,284,0
2015-09-29,25.25,25.25,25.187,25.19,1870,0
2015-09-30,25.21,25.358,25.21,25.21,2480,0
2015-10-01,25.17,25.25,25.03,25.25,8219,0
2015-10-02,25.15,25.318,25.15,25.318,1225,0
2015-10-05,25.19,25.19,25.14,25.16,2512,0
2015-10-06,25.17,25.17,25.17,25.17,600,0
2015-10-07,25.22,25.29,25.15,25.28,5400,0
2015-10-08,25.26,25.31,25.14,25.31,8214,0
2015-10-09,25.3,25.3,25.23,25.26,790,0
2015-10-12,25.35,25.35,25.35,25.35,100,0
2015-10-13,25.256,25.256,25.256,25.256,100,0
2015-10-14,25.21,25.21,25.21,25.21,1200,0
2015-10-15,25.23,25.23,25.23,25.23,150,0
2015-10-16,25.21,25.38,25.12,25.25,2557,0
2015-10-19,25.34,25.38,25.34,25.38,2431,0
2015-10-20,25.27,25.43,25.27,25.43,410,0
2015-10-21,25.44,25.45,25.44,25.45,1799,0
2015-10-22,25.56,25.65,25.56,25.65,900,0
2015-10-23,25.47,25.57,25.4,25.57,3735,0
2015-10-27,25.43,25.76,25.425,25.76,8550,0
2015-10-28,25.699,25.7,25.67,25.7,909,0
2015-10-29,25.54,25.57,25.45,25.53,4329,0
2015-10-30,25.54,25.691,25.54,25.69,7990,0
2015-11-02,25.69,25.72,25.69,25.69,6510,0
2015-11-03,25.73,25.73,25.73,25.73,4250,0
2015-11-04,25.73,25.75,25.73,25.75,480,0
2015-11-05,25.75,25.77,25.69,25.69,2900,0
2015-11-06,25.7,25.7,25.69,25.69,1100,0
2015-11-09,25.65,25.65,25.61,25.65,2600,0
2015-11-10,25.59,25.65,25.59,25.62,5495,0
2015-11-11,25.65,25.96,25.65,25.65,14302,0
2015-11-12,25.749,25.749,25.749,25.749,200,0
2015-11-13,25.73,25.73,25.73,25.73,1300,0
2015-11-17,25.736,25.8,25.736,25.8,300,0
2015-11-18,25.74,25.83,25.74,25.8,1300,0
2015-11-19,25.8,25.8,25.72,25.72,2595,0
2015-11-20,25.743,25.743,25.6,25.6,4855,0
2015-11-23,25.33,25.33,25.05,25.33,14523,0
2015-11-24,25.273,25.546,25.2,25.546,14155,0
2015-11-27,25.03,25.49,25.03,25.2,12297,0
2015-11-30,25.25,25.36,25.25,25.26,2705,0
2015-12-01,25.3,25.38,25.27,25.28,5809,0
2015-12-02,25.29,25.43,25.27,25.43,14709,0
2015-12-03,25.42,25.54,25.42,25.45,3199,0
2015-12-04,25.58,25.69,25.57,25.62,11800,0
2015-12-07,25.4,25.69,25.37,25.44,40600,0
2015-12-08,25.45,25.51,25.42,25.51,600,0
2015-12-09,25.38,25.62,25.38,25.57,3231,0
2015-12-10,25.42,25.42,25.38,25.42,2500,0
2015-12-11,25.53,25.56,25.44,25.44,2300,0
2015-12-14,25.45,25.51,25.45,25.5,858,0
2015-12-15,25.55,25.55,25.25,25.42,1033,0
2015-12-16,25.5,25.68,25.43,25.47,9215,0
2015-12-17,25.5,25.5,25.459,25.459,1100,0
2015-12-18,25.71,25.71,25.502,25.63,2200,0
2015-12-21,25.45,25.45,25.42,25.42,493,0
2015-12-22,25.45,25.45,25.45,25.45,400,0
2015-12-23,25.45,25.47,25.44,25.46,4870,0
2015-12-24,25.4,25.4,25.4,25.4,801,0
2015-12-28,25.41,25.41,25.32,25.35,2401,0
2015-12-29,25.43,25.43,25.1,25.3,15926,0
2015-12-30,25.3,25.4025,25.26,25.35,2501,0
2015-12-31,25.35,25.35,25.35,25.35,350,0
2016-01-04,25.34,25.56,25.34,25.56,2493,0
2016-01-06,25.45,25.45,25.45,25.45,1231,0
2016-01-07,25.35,25.45,25.35,25.45,801,0
2016-01-08,25.37,25.5299,25.36,25.4,3100,0
2016-01-11,25.5,25.5,25.38,25.4,2201,0
2016-01-12,25.49,25.59,25.48,25.48,3577,0
2016-01-13,25.4,25.5381,25.35,25.48,11331,0
2016-01-14,25.5286,25.55,25.497,25.55,2741,0
2016-01-15,25.35,25.3501,25.35,25.3501,1265,0
2016-01-19,25.41,25.41,25.41,25.41,0,0
2016-01-20,25.11,25.288,25.06,25.2,62505,0
2016-01-21,25.25,25.29,25.1463,25.29,16292,0
2016-01-22,25.31,25.37,25.31,25.37,11462,0
2016-01-25,25.3153,25.39,25.3153,25.37,2760,0
2016-01-26,25.348,25.38,25.348,25.37,2006,0
2016-01-27,25.38,25.38,25.3132,25.38,4241,0
2016-01-28,25.3,25.35,25.22,25.35,6201,0
2016-01-29,25.3231,25.4,25.3231,25.397,2756,0
2016-02-01,25.36,25.41,25.36,25.41,8649,0
2016-02-02,25.42,25.46,25.36,25.46,4550,0
2016-02-03,25.37,25.46,25.28,25.407,7275,0
2016-02-04,25.19,25.2212,25.16,25.17,8413,0
2016-02-05,25.18,25.18,24.78,24.83,22242,0
2016-02-08,24.68,24.68,23.41,24.24,26871,0
2016-02-09,24.1,24.15,23.521,24.1,15436,0
2016-02-10,24.16,24.43,24.03,24.363,8262,0
2016-02-11,24.26,24.46,23.3,24.05,11940,0
2016-02-12,24.18,24.39,23.91,24.29,5473,0
2016-02-16,24.39,24.71,23.97,24.7,52851,0
2016-02-17,24.7,25.02,24.67,24.93,6025,0
2016-02-18,24.79,25,24.68,24.9841,9038,0
2016-02-19,24.7,24.9518,24.45,24.75,3111,0
2016-02-22,24.98,25.19,24.865,24.95,20295,0
2016-02-23,24.37,24.62,24.26,24.37,11135,0
2016-02-24,24.4999,24.79,24.28,24.5901,3296,0
2016-02-25,24.64,24.75,24.61,24.75,1806,0
2016-02-26,24.8095,24.8095,24.6946,24.7,1705,0
2016-02-29,24.6555,24.88,24.6555,24.87,9367,0
2016-03-01,24.96,25.09,24.96,25.09,31043,0
2016-03-02,25.05,25.38,25.05,25.38,6568,0
2016-03-03,25.011,25.03,25.011,25.03,2201,0
2016-03-04,25.07,25.07,25.05,25.05,500,0
2016-03-07,25.15,25.15,25.05,25.0836,6759,0
2016-03-08,25.2793,25.28,25.0999,25.1,5040,0
2016-03-09,25.25,25.99,25.11,25.61,66144,0
2016-03-10,25.6025,25.6287,25.5,25.51,6801,0
2016-03-11,25.808,25.81,25.4,25.4,8816,0
2016-03-14,25.579,25.579,25.4,25.444,1641,0
2016-03-15,25.4,25.4,25.24,25.24,4673,0
2016-03-16,25.05,25.5999,25.05,25.08,13648,0
2016-03-17,25.15,25.35,25.13,25.2264,3623,0
2016-03-18,25.31,25.4209,25.13,25.3,16050,0
2016-03-21,25.21,25.21,25.21,25.21,400,0
2016-03-22,25.18,25.44,25.13,25.13,2172,0
2016-03-23,25.218,25.45,25.218,25.45,1236,0
2016-03-24,25.293,25.293,25.17,25.17,3175,0
2016-03-28,25.31,25.3464,25.31,25.31,1901,0
2016-03-29,25.21,25.5,25.21,25.39,2940,0
2016-03-30,25.4,25.4088,25.2932,25.2932,2160,0
2016-03-31,25.47,25.5044,25.32,25.32,800,0
2016-04-04,25.32,25.32,25.2,25.2,3028,0
2016-04-05,25.171,25.53,25.0801,25.2192,15504,0
2016-04-06,25.5,25.5,25.45,25.45,2788,0
2016-04-07,25.31,25.44,25.2,25.44,2901,0
2016-04-11,25.34,25.4,25.18,25.22,5565,0
2016-04-12,25.4282,25.4282,25.4282,25.4282,500,0
2016-04-13,25.4,25.4001,25.22,25.3875,17774,0
2016-04-14,25.38,25.42,25.35,25.35,2976,0
2016-04-15,25.36,25.36,25.26,25.26,1557,0
2016-04-18,25.29,25.42,25.23,25.23,7740,0
2016-04-19,25.26,25.26,25.25,25.25,650,0
2016-04-20,25.28,25.45,25.28,25.44,5975,0
2016-04-21,25.32,25.45,25.32,25.379,2600,0
2016-04-22,25.43,25.44,25.36,25.38,3976,0
2016-04-25,25.381,25.381,25.381,25.381,566,0
2016-04-26,25.44,25.4465,25.4,25.4,2165,0
2016-04-28,25.4399,25.45,25.41,25.45,2441,0
2016-04-29,25.5001,25.5001,25.45,25.45,2050,0
2016-05-02,25.4711,25.5734,25.4711,25.5734,1098,0
2016-05-03,25.44,25.47,25.37,25.44,6268,0
2016-05-04,25.455,25.5,25.455,25.495,1750,0
2016-05-05,25.59,25.59,25.479,25.48,2470,0
2016-05-06,25.48,25.48,25.33,25.41,7565,0
2016-05-09,25.43,25.5758,25.43,25.5758,1400,0
2016-05-10,25.5568,25.5999,25.5568,25.5802,5299,0
2016-05-12,25.5019,25.5019,25.5019,25.5019,140,0
2016-05-13,25.5398,25.5398,25.5398,25.5398,200,0
2016-05-16,25.59,25.68,25.59,25.6,2156,0
2016-05-18,25.6571,25.6571,25.6571,25.6571,600,0
2016-05-19,25.7,25.7001,25.6,25.6,4048,0
2016-05-20,25.62,25.6718,25.495,25.61,6300,0
2016-05-23,25.6,25.7001,25.6,25.7001,3188,0
2016-05-24,25.65,25.91,25.6,25.91,12925,0
2016-05-25,25.5,25.54,25.31,25.54,16164,0
2016-05-26,25.45,25.45,25.3451,25.3451,1290,0
2016-05-27,25.4,25.47,25.35,25.35,3198,0
2016-05-31,25.34,25.5999,25.34,25.5999,5003,0
2016-06-02,25.42,25.4378,25.404,25.42,3800,0
2016-06-03,25.42,25.6,25.42,25.6,3980,0
2016-06-06,25.45,25.56,25.42,25.4201,4302,0
2016-06-07,25.59,25.59,25.43,25.43,3482,0
2016-06-09,25.5025,25.5025,25.47,25.48,4006,0
2016-06-10,25.48,25.5199,25.32,25.45,5571,0
2016-06-13,25.335,25.5099,25.3318,25.5099,2821,0
2016-06-14,25.372,25.5,25.25,25.48,11366,0
2016-06-15,25.39,25.515,25.39,25.39,4755,0
2016-06-16,25.34,25.52,25.261,25.52,6590,0
2016-06-17,25.46,25.46,25.34,25.35,4600,0
2016-06-20,25.4991,25.4991,25.31,25.36,9635,0
2016-06-22,25.37,25.384,25.35,25.35,4002,0
2016-06-23,25.35,25.4309,25.35,25.4309,5301,0
2016-06-24,25.15,25.4,25.1201,25.1201,5522,0
2016-06-27,25,25.23,24.98,25,23312,0
2016-06-28,25.07,25.3468,25.03,25.34,13109,0
2016-06-29,25.49,25.49,25.46,25.46,1200,0
2016-06-30,25.6,25.6,25.2629,25.55,3559,0
2016-07-01,25.4,25.575,25.29,25.29,2000,0
2016-07-05,25.315,25.315,25.315,25.315,1000,0
2016-07-06,25.6,25.6,25.45,25.45,820,0
2016-07-07,25.89,25.89,25.3,25.43,7291,0
2016-07-08,25.43,25.5602,25.43,25.43,659,0
2016-07-11,25.47,25.47,25.47,25.47,300,0
2016-07-12,25.45,25.8843,25.413,25.78,25008,0
2016-07-14,25.4601,25.57,25.4601,25.57,521,0
2016-07-15,25.44,25.55,25.44,25.55,1225,0
2016-07-18,25.4701,25.4701,25.4701,25.4701,500,0
2016-07-19,25.6784,25.6784,25.6784,25.6784,400,0
2016-07-20,25.89,25.89,25.5,25.55,10009,0
2016-07-21,25.7656,25.7656,25.57,25.57,2435,0
2016-07-22,25.5432,25.5432,25.5432,25.5432,2000,0
2016-07-25,25.83,25.87,25.83,25.87,1500,0
2016-07-26,25.89,25.89,25.89,25.89,150,0
2016-07-27,25.74,25.89,25.63,25.89,2316,0
2016-07-28,25.89,26,25.89,26,7456,0
2016-07-29,25.97,26.04,25.6065,25.6065,1878,0
2016-08-01,26.0206,26.0206,25.639,25.7913,13175,0
2016-08-03,25.68,25.89,25.574,25.89,3484,0
2016-08-04,25.87,25.94,25.68,25.92,7260,0
2016-08-05,25.7574,25.7574,25.7574,25.7574,285,0
2016-08-08,25.9,25.9005,25.9,25.9005,754,0
2016-08-10,26.166,26.24,25.9,25.91,1183,0
2016-08-12,25.87,25.87,25.6725,25.76,11560,0
2016-08-16,25.79,25.79,25.76,25.76,1440,0
2016-08-17,25.76,25.76,25.59,25.69,30449,0
2016-08-18,25.67,26.07,25.6,25.66,7379,0
2016-08-19,25.8481,25.8481,25.8481,25.8481,150,0
2016-08-22,25.7,25.7,25.66,25.66,3989,0
2016-08-23,25.78,25.78,25.78,25.78,300,0
2016-08-24,25.59,25.74,25.55,25.66,18673,0
2016-08-25,25.7,25.74,25.65,25.74,6340,0
2016-08-26,25.45,25.75,25.45,25.75,4760,0
2016-08-29,25.54,25.7005,25.54,25.7005,1200,0
2016-08-31,25.7499,25.75,25.55,25.75,7212,0
2016-09-01,25.7,25.78,25.7,25.78,3700,0
2016-09-02,25.73,25.74,25.65,25.74,1700,0
2016-09-06,25.74,25.74,25.57,25.6233,1200,0
2016-09-07,25.62,25.6541,25.45,25.45,8935,0
2016-09-09,25.5934,25.6,25.45,25.6,9750,0
2016-09-12,25.65,25.73,25.45,25.45,4171,0
2016-09-13,25.643,25.67,25.4,25.45,8765,0
2016-09-14,25.4632,25.75,25.4632,25.5,6884,0
2016-09-16,25.46,25.46,25.45,25.46,433,0
2016-09-19,25.46,25.47,25.2025,25.3,31601,0
2016-09-20,25.33,25.55,25.3,25.4288,18762,0
2016-09-21,25.43,25.54,25.36,25.54,2085,0
2016-09-22,25.7,25.71,25.3436,25.7,6948,0
2016-09-23,25.71,25.71,25.49,25.6001,11518,0
2016-09-26,25.67,25.71,25.652,25.7,15588,0
2016-09-27,26.01,26.01,25.572,25.77,19331,0
2016-09-28,25.76,25.8,25.6742,25.77,4280,0
2016-09-29,25.5986,25.6968,25.59,25.59,1559,0
2016-09-30,25.7136,25.74,25.5,25.5,8950,0
2016-10-03,25.5247,25.7399,25.5247,25.7399,1345,0
2016-10-04,25.72,25.72,25.501,25.57,3780,0
2016-10-05,25.7099,25.7099,25.7099,25.7099,190,0
2016-10-06,25.68,25.69,25.68,25.69,384,0
2016-10-07,25.59,25.6,25.59,25.6,1845,0
2016-10-10,25.55,25.55,25.55,25.55,346,0
2016-10-11,25.5,25.5,25.35,25.44,2401,0
2016-10-12,25.2547,25.38,25.25,25.25,2193,0
2016-10-13,25.07,25.25,25,25.2,2670,0
2016-10-14,25.14,25.361,25.14,25.23,21140,0
2016-10-17,25.1,25.599,25.07,25.599,7400,0
2016-10-18,25.46,25.6346,25.45,25.6346,1108,0
2016-10-19,25.55,25.77,25.55,25.77,3122,0
2016-10-20,25.5357,25.58,25.45,25.48,685,0
2016-10-21,25.42,25.511,25.42,25.48,2245,0
2016-10-24,25.5501,25.6119,25.55,25.6119,775,0
2016-10-25,25.48,25.52,25.3532,25.52,2648,0
2016-10-26,25.5302,25.6885,25.53,25.54,1400,0
2016-10-28,25.571,25.571,25.51,25.54,4499,0
2016-10-31,25.54,25.54,25.54,25.54,200,0
2016-11-03,25.22,25.22,25.22,25.22,200,0
2016-11-04,25.1,25.1325,24.98,25.1325,1897,0
2016-11-07,25.4,25.4396,25.31,25.31,3811,0
2016-11-08,25.21,25.3,25.2,25.3,2796,0
2016-11-09,25.1887,25.2348,24.91,25.134,5579,0
2016-11-10,25,25.21,25,25.15,3415,0
2016-11-11,25.12,25.15,25.06,25.15,2626,0
2016-11-14,25.15,25.15,24.91,24.91,11960,0
2016-11-15,24.98,25.1999,24.95,25.1999,5000,0
2016-11-16,24.95,25.18,24.95,25.1,6798,0
2016-11-17,25.1131,25.1131,24.97,24.97,4638,0
2016-11-18,24.92,24.95,24.91,24.9474,2875,0
2016-11-22,25.1072,25.7,25.1,25.32,12358,0
2016-11-23,25.25,25.78,25.25,25.64,12641,0
2016-11-25,25.29,25.29,25.2501,25.2501,500,0
2016-11-28,25.35,25.4,24.97,25.1,14885,0
2016-11-29,25.06,25.17,24.93,25,3226,0
2016-11-30,25,25.15,25,25,2697,0
2016-12-01,25.01,25.01,24.95,24.97,4245,0
2016-12-02,24.925,24.9899,24.9231,24.94,2600,0
2016-12-05,24.98,25.04,24.75,24.87,10053,0
2016-12-06,25,25,25,25,613,0
2016-12-07,24.98,25.17,24.83,25.13,9335,0
2016-12-08,24.95,25.18,24.93,25.02,1878,0
2016-12-09,25.01,25.01,24.9825,24.9825,2400,0
2016-12-12,24.86,25.14,24.83,24.83,8026,0
2016-12-13,25.117,25.117,25.117,25.117,284,0
2016-12-14,24.88,24.95,24.88,24.95,4564,0
2016-12-19,25.1499,25.1499,25.1491,25.1491,1540,0
2016-12-20,25.1599,25.1599,24.93,24.96,3231,0
2016-12-21,24.9701,25.17,24.9701,25.17,3389,0
2016-12-22,25.19,25.19,24.9,25.11,4309,0
2016-12-23,25.07,25.12,24.97,25.05,4566,0
2016-12-27,25.07,25.07,25.07,25.07,2000,0
2016-12-28,25,25.05,25,25.02,2346,0
2016-12-29,25.12,25.12,25.12,25.12,2002,0
2016-12-30,25.04,25.04,25.0398,25.0398,671,0
2017-01-03,25.05,25.1199,25.05,25.05,7116,0
2017-01-04,25.12,25.14,25.117,25.14,2700,0
2017-01-06,25.14,25.217,25.14,25.217,1597,0
2017-01-10,25.31,25.35,25.14,25.14,3250,0
2017-01-11,25.14,25.43,25.14,25.19,1175,0
2017-01-12,25.2501,25.2501,25.25,25.25,555,0
2017-01-13,25.26,25.49,25.26,25.2979,8901,0
2017-01-17,25.26,25.2979,25.26,25.26,1281,0
2017-01-18,25.25,25.48,25.22,25.22,2701,0
2017-01-19,25.44,25.44,25,25.06,10244,0
2017-01-20,25.07,25.21,21.82,25.05,12741,0
2017-01-24,25.15,25.23,25.15,25.21,1499,0
2017-01-25,25.2,25.31,25.1974,25.2867,4606,0
2017-01-26,25.19,25.37,25.19,25.3601,7014,0
2017-01-27,25.26,25.26,25.22,25.23,2077,0
2017-01-30,25.23,25.41,25.22,25.391,5385,0
2017-01-31,25.4581,25.46,25.27,25.3928,3745,0
2017-02-01,25.26,25.27,25.24,25.27,2961,0
2017-02-02,25.32,25.33,25.32,25.33,1251,0
2017-02-03,25.49,25.5,25.43,25.5,3350,0
2017-02-06,25.41,25.4986,25.3648,25.4986,2700,0
2017-02-07,25.5,25.5,25.5,25.5,1149,0
2017-02-08,25.58,25.58,25.3,25.4,3211,0
2017-02-09,25.5,25.5,25.3799,25.39,5864,0
2017-02-10,25.4567,25.4567,25.45,25.45,200,0
2017-02-13,25.5113,25.59,25.49,25.59,4288,0
2017-02-14,25.5582,25.5582,25.54,25.5406,2399,0
2017-02-15,25.56,25.588,25.54,25.588,1200,0
2017-02-16,25.6,25.6001,25.6,25.6001,3498,0
2017-02-17,25.5412,25.5412,25.5412,25.5412,600,0
2017-02-21,25.45,25.79,25.4,25.79,13941,0
2017-02-22,25.41,26.3,25.35,26.3,36524,0
2017-02-23,25.95,26.01,25.63,25.6684,2556,0
2017-02-24,25.74,25.95,25.74,25.95,4350,0
2017-02-27,25.9,25.9,25.359,25.359,700,0
2017-02-28,25.85,25.9,25.85,25.9,808,0
2017-03-01,25.85,25.9,25.33,25.545,2592,0
2017-03-02,25.49,25.9,25.49,25.9,2300,0
2017-03-03,25.8,26.09,25.77,26.02,13253,0
2017-03-06,26.13,26.13,25.66,26.13,9497,0
2017-03-07,25.85,26.49,25.76,26.05,2414,0
2017-03-08,26.33,26.33,25.98,25.98,9372,0
2017-03-09,25.87,26.15,25.87,26.15,7240,0
2017-03-10,26.2,26.2,26.15,26.2,3015,0
2017-03-13,26.17,28.02,26.09,26.48,35081,0
2017-03-14,26.6,26.6,26.14,26.14,1877,0
2017-03-15,26.55,26.55,26.4,26.4,340,0
2017-03-16,26.38,26.45,26.03,26.175,13019,0
2017-03-17,27.2,27.2,26.03,26.25,8344,0
2017-03-20,26.35,26.35,25.94,25.95,8053,0
2017-03-21,25.8661,25.8661,25.8661,25.8661,235,0
2017-03-22,26.08,26.08,25.26,25.67,12465,0
2017-03-23,25.4,25.67,25.4,25.41,10570,0
2017-03-24,25.48,25.752,25.48,25.6,3700,0
2017-03-28,25.63,25.65,25.52,25.52,2910,0
2017-03-29,25.52,25.6,25.52,25.55,6884,0
2017-03-30,25.61,25.61,25.5,25.5,3211,0
2017-03-31,25.55,25.5838,25.42,25.46,6300,0
2017-04-03,25.55,25.675,25.55,25.675,1151,0
2017-04-04,25.71,25.71,25.595,25.64,1630,0
2017-04-05,25.57,25.613,25.57,25.6,2499,0
2017-04-06,25.75,25.82,25.75,25.82,1451,0
2017-04-07,25.62,25.62,25.62,25.62,100,0
2017-04-10,25.69,25.72,25.6,25.6,8771,0
2017-04-11,25.79,25.79,25.79,25.79,200,0
2017-04-17,25.71,25.77,25.71,25.76,1699,0
2017-04-18,25.83,25.84,25.81,25.81,900,0
2017-04-20,25.79,25.8,25.6,25.61,8400,0
2017-04-21,25.621,25.77,25.62,25.749,1700,0
2017-04-25,25.81,25.82,25.67,25.67,1401,0
2017-04-26,25.75,25.87,25.75,25.87,787,0
2017-04-27,25.87,25.89,25.7029,25.8008,2900,0
2017-04-28,25.66,25.66,25.6,25.65,2216,0
2017-05-01,25.65,25.713,25.65,25.713,1015,0
2017-05-02,25.66,25.686,25.66,25.66,600,0
2017-05-03,25.66,25.8,25.5,25.65,11852,0
2017-05-04,25.64,25.6736,25.64,25.64,4000,0
2017-05-05,25.66,25.67,25.64,25.67,638,0
2017-05-08,25.6986,25.6986,25.6873,25.6873,447,0
2017-05-09,25.6964,25.6964,25.6964,25.6964,300,0
2017-05-10,25.68,25.68,25.5,25.68,12292,0
2017-05-11,25.6,25.65,25.555,25.65,3300,0
2017-05-12,25.65,25.818,25.6489,25.818,3410,0
2017-05-15,25.6985,25.7093,25.66,25.66,1800,0
2017-05-16,25.79,25.82,25.7892,25.7892,1800,0
2017-05-17,25.82,25.82,25.82,25.82,1310,0
2017-05-18,25.6,25.8199,25.6,25.8199,6700,0
2017-05-19,25.62,25.76,25.6,25.71,2030,0
2017-05-22,25.63,25.82,25.63,25.7,4176,0
2017-05-23,25.75,25.8222,25.6937,25.8222,3490,0
2017-05-24,25.54,25.57,25.51,25.57,1900,0
2017-05-25,25.43,25.43,25.25,25.35,11337,0
2017-05-30,25.36,25.52,25.36,25.4,4350,0
2017-05-31,25.4,25.74,25.4,25.45,3280,0
2017-06-01,25.73,25.76,25.47,25.48,11575,0
2017-06-02,25.7,25.75,25.51,25.51,700,0
2017-06-05,25.6,25.625,25.5,25.5506,1089,0
2017-06-06,25.55,25.59,25.48,25.48,2160,0
2017-06-07,25.48,25.589,25.48,25.58,2553,0
2017-06-08,25.4,25.5292,25.4,25.5292,200,0
2017-06-09,25.42,25.5,25.37,25.42,4750,0
2017-06-12,25.49,25.5,25.42,25.5,2968,0
2017-06-13,25.37,25.4882,25.37,25.38,16584,0
2017-06-14,25.46,25.56,25.41,25.56,1926,0
2017-06-15,25.5,25.53,25.46,25.46,1740,0
2017-06-16,25.4001,25.69,25.4,25.69,5414,0
2017-06-19,25.55,25.7,25.55,25.56,2710,0
2017-06-20,25.46,25.74,25.442,25.5183,3907,0
2017-06-21,25.56,25.7159,25.55,25.7159,2091,0
2017-06-22,25.6,25.73,25.55,25.55,5631,0
2017-06-23,25.6456,25.6456,25.45,25.5732,3920,0
2017-06-26,25.57,25.79,25.56,25.65,11005,0
2017-06-27,25.76,25.76,25.68,25.68,8600,0
2017-06-28,25.6126,25.81,25.6,25.8,10410,0
2017-06-29,26.09,26.09,25.74,25.8,13898,0
2017-07-03,25.8,25.8499,25.64,25.69,6353,0
2017-07-05,25.75,25.85,25.6875,25.76,9125,0
2017-07-06,25.6301,26.02,25.6301,25.8,3821,0
2017-07-10,25.76,25.76,25.72,25.73,900,0
2017-07-11,26.0427,26.0427,26.0427,26.0427,2001,0
2017-07-12,26.1,26.1,25.97,26,1739,0
2017-07-13,25.95,25.95,25.6,25.6,2248,0
2017-07-14,25.64,25.77,25.64,25.77,2440,0
2017-07-17,25.67,25.8,25.66,25.8,2420,0
2017-07-18,25.65,25.88,25.64,25.88,3715,0
2017-07-20,25.77,25.77,25.77,25.77,450,0
2017-07-25,25.87,25.99,25.86,25.862,5346,0
2017-07-26,25.8,25.8,25.7999,25.8,850,0
2017-07-27,25.98,26,25.81,25.846,2720,0
2017-07-28,25.81,25.97,25.72,25.72,6344,0
2017-07-31,25.72,25.7636,25.72,25.7636,828,0
2017-08-02,25.9799,25.98,25.8684,25.98,2838,0
2017-08-03,25.98,25.98,25.83,25.841,4219,0
2017-08-04,25.98,26.0327,25.98,26.0001,500,0
2017-08-07,26.09,26.1,26.0242,26.0242,2964,0
2017-08-08,26.37,26.45,26.04,26.45,2002,0
2017-08-09,26,26.09,26,26.06,1200,0
2017-08-10,25.9,25.9114,25.86,25.86,4288,0
2017-08-11,25.85,25.85,25.85,25.85,100,0
2017-08-14,25.73,26.06,25.73,26.06,1348,0
2017-08-15,25.83,26.1903,25.78,26.06,4352,0
2017-08-21,25.82,25.93,25.8,25.8,8350,0
2017-08-22,25.93,26.049,25.865,25.9674,2926,0
2017-08-23,25.711,25.8462,25.51,25.51,6906,0
2017-08-24,25.56,25.72,25.45,25.46,17904,0
2017-08-25,25.46,25.56,25.4524,25.4524,3200,0
2017-08-28,25.49,25.65,25.4876,25.58,5050,0
2017-08-29,25.55,25.6403,25.55,25.6,7630,0
2017-08-30,25.58,25.6717,25.54,25.6717,1325,0
2017-08-31,25.57,25.6,25.57,25.6,1805,0
2017-09-01,25.55,25.6,25.55,25.6,200,0
2017-09-05,25.59,25.7999,25.59,25.64,6337,0
2017-09-06,25.63,25.76,25.62,25.75,4018,0
2017-09-07,25.78,25.78,25.75,25.75,5700,0
2017-09-08,25.75,25.92,25.75,25.91,5155,0
2017-09-11,25.914,26.0848,25.9,26.0848,1180,0
2017-09-12,26.07,26.2505,25.98,26.1001,9526,0
2017-09-13,25.77,26.13,25.77,25.84,10190,0
2017-09-14,25.796,25.796,25.796,25.796,436,0
2017-09-15,25.82,25.82,25.75,25.75,788,0
2017-09-19,25.75,25.75,25.75,25.75,600,0
2017-09-20,26,26.05,25.82,25.82,4375,0
2017-09-21,26,26.09,26,26.0676,5945,0
2017-09-22,26,26,25.83,25.8301,1778,0
2017-09-25,25.68,25.73,25.67,25.73,2129,0
2017-09-26,25.68,25.8015,25.68,25.8015,3200,0
2017-09-27,25.72,25.8087,25.72,25.8087,1170,0
2017-09-28,25.7,25.8285,25.7,25.8285,714,0
2017-09-29,25.79,25.82,25.7453,25.79,5328,0
2017-10-03,25.701,25.9799,25.7,25.9799,1985,0
2017-10-04,25.6,25.75,25.58,25.73,9000,0
2017-10-05,25.98,25.98,25.7,25.87,6908,0
2017-10-06,25.67,25.7,25.67,25.7,800,0
2017-10-09,25.75,25.8,25.63,25.63,1542,0
2017-10-10,25.6515,25.73,25.6515,25.73,2640,0
2017-10-11,25.71,25.8742,25.7,25.75,1150,0
2017-10-12,25.94,25.97,25.85,25.85,3210,0
2017-10-13,25.72,25.99,25.7,25.74,2704,0
2017-10-16,25.84,25.9,25.77,25.77,2428,0
2017-10-17,25.9228,26.18,25.79,26.16,2319,0
2017-10-18,25.8,26.17,25.77,26.16,3784,0
2017-10-19,26.19,26.19,25.81,25.87,1490,0
2017-10-20,25.88,26.1,25.76,26.1,8231,0
2017-10-23,25.81,25.85,25.8,25.8,2400,0
2017-10-24,25.79,25.79,25.77,25.77,1185,0
2017-10-25,25.8,25.82,25.8,25.8,800,0
2017-10-26,25.78,25.87,25.62,25.76,10708,0
2017-10-27,25.67,25.7862,25.67,25.77,3065,0
2017-10-30,25.7,25.86,25.7,25.75,2416,0
2017-10-31,25.69,25.75,25.6201,25.74,4050,0
2017-11-01,25.66,25.76,25.62,25.75,3930,0
2017-11-03,25.75,25.7922,25.7233,25.737,3450,0
2017-11-06,25.7,25.81,25.62,25.62,10468,0
2017-11-07,25.705,25.79,25.66,25.73,4216,0
2017-11-08,25.75,25.829,25.69,25.69,9135,0
2017-11-09,25.67,25.8164,25.66,25.77,3100,0
2017-11-10,25.67,25.67,25.67,25.67,397,0
