Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.533,20.717,20.481,20.717,25916,0
2010-08-24,20.542,21.058,20.542,21.058,19629,0
2010-08-25,20.997,21.145,20.953,21.145,8935,0
2010-08-26,21.154,21.286,21.154,21.154,17361,0
2010-08-27,21.154,21.154,20.927,21.137,13042,0
2010-08-30,21.189,21.267,21.181,21.267,11557,0
2010-08-31,21.163,21.356,21.111,21.356,11442,0
2010-09-01,21.234,21.25,20.682,21.066,43806,0
2010-09-02,21.066,21.102,20.848,20.953,14735,0
2010-09-03,20.997,21.119,20.997,21.05,6555,0
2010-09-07,21.031,21.286,21.022,21.267,6779,0
2010-09-08,21.267,21.494,21.267,21.442,16056,0
2010-09-09,21.417,21.592,21.417,21.574,7556,0
2010-09-10,21.592,21.669,21.592,21.592,20335,0
2010-09-13,21.172,21.372,21.111,21.111,10928,0
2010-09-14,21.014,21.276,20.918,21.022,8751,0
2010-09-15,20.962,21.102,20.848,21.05,12855,0
2010-09-16,21.031,21.031,20.901,20.935,4789,0
2010-09-17,20.927,21.286,20.927,21.031,8765,0
2010-09-20,21.058,21.224,21.041,21.172,7951,0
2010-09-21,21.181,21.234,21.05,21.172,12624,0
2010-09-22,21.05,21.206,21.041,21.198,9129,0
2010-09-23,21.189,21.198,21.111,21.127,18577,0
2010-09-24,21.189,21.302,21.084,21.154,8490,0
2010-09-27,21.119,21.372,21.066,21.25,9648,0
2010-09-28,21.172,21.258,21.066,21.198,9221,0
2010-09-29,21.119,21.267,21.031,21.267,63212,0
2010-09-30,21.111,21.486,21.111,21.486,60016,0
2010-10-01,21.329,21.417,21.329,21.338,3337,0
2010-10-04,21.417,21.417,21.295,21.295,8104,0
2010-10-05,21.356,21.356,21.242,21.295,4615,0
2010-10-06,21.198,21.329,21.093,21.276,10765,0
2010-10-07,21.338,21.363,21.242,21.295,9043,0
2010-10-08,21.181,21.372,21.181,21.372,7758,0
2010-10-11,21.286,21.408,21.25,21.399,10491,0
2010-10-12,21.258,21.408,21.258,21.347,7280,0
2010-10-13,21.329,21.408,21.319,21.319,3703,0
2010-10-14,21.329,21.39,21.234,21.25,12819,0
2010-10-15,21.258,21.258,21.163,21.181,7477,0
2010-10-18,21.172,21.172,20.935,20.979,13141,0
2010-10-19,20.892,21.119,20.848,21.014,17376,0
2010-10-20,20.979,21.319,20.918,21.319,29365,0
2010-10-21,21.39,21.417,21.224,21.276,7984,0
2010-10-22,21.267,21.372,21.189,21.347,8360,0
2010-10-25,21.302,21.39,21.25,21.347,7699,0
2010-10-26,21.286,21.295,21.172,21.172,10339,0
2010-10-27,21.111,21.154,21.005,21.022,17036,0
2010-10-28,21.022,21.154,21.022,21.022,16630,0
2010-10-29,21.066,21.093,21.066,21.066,3615,0
2010-11-01,21.075,21.075,20.935,20.935,22167,0
2010-11-02,20.979,21.05,20.901,21.014,29768,0
2010-11-03,20.857,21.022,20.857,21.022,22412,0
2010-11-04,21.066,21.172,21.005,21.154,12969,0
2010-11-05,21.137,21.145,21.031,21.031,24173,0
2010-11-08,21.066,21.111,21.005,21.022,31034,0
2010-11-09,21.084,21.119,21.014,21.084,19978,0
2010-11-10,21.093,21.224,21.041,21.224,5865,0
2010-11-11,21.111,21.189,21.093,21.145,19399,0
2010-11-12,21.163,21.163,20.979,20.979,12401,0
2010-11-15,21.066,21.084,20.97,21.022,24937,0
2010-11-16,21.022,21.066,20.883,20.97,22321,0
2010-11-17,20.927,20.979,20.839,20.979,50533,0
2010-11-18,20.883,21.102,20.883,21.005,12394,0
2010-11-19,21.014,21.154,21.005,21.154,1650,0
2010-11-22,21.119,21.119,20.945,20.962,7019,0
2010-11-23,21.022,21.022,20.848,20.848,14205,0
2010-11-24,20.857,20.97,20.778,20.945,9621,0
2010-11-26,20.874,20.979,20.857,20.979,1551,0
2010-11-29,20.83,20.962,20.769,20.962,14336,0
2010-11-30,20.909,20.97,20.857,20.97,5287,0
2010-12-01,20.901,21.075,20.83,20.927,13534,0
2010-12-02,20.892,20.979,20.892,20.918,6885,0
2010-12-03,20.874,21.031,20.874,20.935,4608,0
2010-12-06,20.883,21.041,20.883,20.979,16364,0
2010-12-07,20.979,21.102,20.979,21.075,3670,0
2010-12-08,21.031,21.102,21.031,21.05,11614,0
2010-12-09,20.945,21.127,20.945,21.119,7736,0
2010-12-10,20.989,21.119,20.935,21.041,24387,0
2010-12-13,20.796,20.866,20.665,20.866,9927,0
2010-12-14,20.883,20.883,20.717,20.726,11007,0
2010-12-15,20.717,20.883,20.464,20.568,12137,0
2010-12-16,20.464,20.56,20.245,20.245,5420,0
2010-12-17,20.621,20.621,20.254,20.393,8608,0
2010-12-20,20.445,20.542,20.323,20.411,9703,0
2010-12-21,20.28,20.411,20.026,20.262,55122,0
2010-12-22,20.018,20.228,20.018,20.157,21764,0
2010-12-23,20.026,20.21,19.86,20.132,29181,0
2010-12-27,20.044,20.297,20.044,20.219,10413,0
2010-12-28,20.21,20.35,20.123,20.262,43392,0
2010-12-29,20.2,20.236,20.139,20.184,15251,0
2010-12-30,20.2,20.402,20.035,20.236,11573,0
2010-12-31,20.236,20.28,20.228,20.28,5555,0
2011-01-03,20.332,20.586,20.323,20.437,19133,0
2011-01-04,20.621,20.621,20.42,20.464,90842,0
2011-01-05,20.498,20.525,20.393,20.437,9367,0
2011-01-06,20.42,20.516,20.393,20.445,6858,0
2011-01-07,20.542,20.568,20.437,20.568,11427,0
2011-01-10,20.507,20.586,20.472,20.568,11593,0
2011-01-11,20.56,20.726,20.56,20.726,6586,0
2011-01-12,20.629,20.822,20.629,20.805,29883,0
2011-01-13,20.83,20.962,20.744,20.874,9872,0
2011-01-14,20.892,20.918,20.734,20.874,26188,0
2011-01-18,20.813,20.901,20.708,20.761,19179,0
2011-01-19,20.673,20.866,20.507,20.542,30951,0
2011-01-20,20.56,20.638,20.56,20.586,15685,0
2011-01-21,20.629,20.892,20.629,20.761,20523,0
2011-01-24,20.7,20.769,20.621,20.629,17686,0
2011-01-25,20.621,20.874,20.594,20.874,18636,0
2011-01-26,20.848,20.866,20.673,20.744,112568,0
2011-01-27,20.726,20.909,20.726,20.796,12524,0
2011-01-28,20.752,20.83,20.542,20.665,26091,0
2011-01-31,20.69,20.796,20.69,20.726,10488,0
2011-02-01,20.708,20.805,20.665,20.69,134060,0
2011-02-02,20.665,20.839,20.665,20.839,15654,0
2011-02-03,20.883,20.892,20.734,20.796,18519,0
2011-02-04,20.769,20.769,20.682,20.717,8740,0
2011-02-07,20.717,20.734,20.586,20.621,14871,0
2011-02-08,20.629,20.673,20.594,20.656,14326,0
2011-02-09,20.665,20.734,20.656,20.708,10188,0
2011-02-10,20.717,20.796,20.682,20.717,12228,0
2011-02-11,20.761,20.857,20.717,20.857,6343,0
2011-02-14,20.726,20.857,20.726,20.848,9975,0
2011-02-15,20.839,20.979,20.761,20.962,16332,0
2011-02-16,20.909,20.989,20.901,20.962,6983,0
2011-02-18,20.979,21.014,20.979,21.005,18357,0
2011-02-22,21.014,21.058,20.918,20.997,9449,0
2011-02-23,20.927,20.962,20.918,20.918,5236,0
2011-02-24,20.927,21.005,20.892,20.892,6107,0
2011-02-25,20.892,21.066,20.857,21.066,6849,0
2011-02-28,21.111,21.137,21.041,21.093,3597,0
2011-03-01,21.093,21.234,21.093,21.206,4404,0
2011-03-02,21.145,21.234,21.119,21.127,3162,0
2011-03-03,21.181,21.198,21.084,21.111,13288,0
2011-03-04,21.05,21.172,21.031,21.172,5342,0
2011-03-07,21.181,21.311,21.181,21.276,3345,0
2011-03-08,21.198,21.347,21.163,21.311,19452,0
2011-03-09,21.258,21.372,21.242,21.372,18253,0
2011-03-10,21.25,21.311,21.172,21.286,8745,0
2011-03-11,20.866,21.066,20.866,21.022,5336,0
2011-03-14,20.997,21.075,20.892,21.066,52507,0
2011-03-15,20.979,21.041,20.892,20.97,4005,0
2011-03-16,20.979,21.031,20.892,21.031,8980,0
2011-03-17,21.014,21.014,20.927,20.927,50783,0
2011-03-18,20.909,21.014,20.909,21.014,12071,0
2011-03-21,21.005,21.111,20.927,21.022,23939,0
2011-03-22,20.989,21.111,20.989,21.041,6012,0
2011-03-23,21.022,21.137,20.979,21.119,18826,0
2011-03-24,21.058,21.163,21.05,21.111,4391,0
2011-03-25,21.145,21.154,21.058,21.111,11914,0
2011-03-28,21.154,21.163,21.041,21.084,10416,0
2011-03-29,21.05,21.172,21.014,21.066,11326,0
2011-03-30,21.163,21.172,21.075,21.127,2759,0
2011-03-31,21.198,21.198,21.075,21.154,4336,0
2011-04-01,21.181,21.198,21.084,21.189,9383,0
2011-04-04,21.198,21.286,21.198,21.25,6822,0
2011-04-05,21.25,21.347,21.25,21.347,7261,0
2011-04-06,21.329,21.381,21.311,21.356,8242,0
2011-04-07,21.329,21.494,21.329,21.442,10301,0
2011-04-08,21.356,21.46,21.329,21.417,7316,0
2011-04-11,21.399,21.417,21.329,21.372,10854,0
2011-04-12,21.338,21.494,21.338,21.417,7424,0
2011-04-13,21.363,21.417,21.302,21.381,15653,0
2011-04-14,21.356,21.39,21.172,21.258,7472,0
2011-04-15,21.302,21.39,21.286,21.39,4784,0
2011-04-18,21.347,21.372,21.242,21.25,8860,0
2011-04-19,21.189,21.356,21.145,21.356,9437,0
2011-04-20,21.381,21.417,21.286,21.372,6173,0
2011-04-21,21.25,21.46,21.25,21.356,3637,0
2011-04-25,21.503,21.503,21.302,21.356,6069,0
2011-04-26,21.372,21.592,21.319,21.54,5139,0
2011-04-27,21.469,21.678,21.469,21.678,12901,0
2011-04-28,21.547,21.687,21.486,21.486,10092,0
2011-04-29,21.635,21.635,21.319,21.564,26749,0
2011-05-02,21.531,21.592,21.503,21.503,7202,0
2011-05-03,21.503,21.592,21.479,21.522,8082,0
2011-05-04,21.592,21.592,21.486,21.522,6690,0
2011-05-05,21.479,21.564,21.46,21.531,4822,0
2011-05-06,21.574,21.617,21.547,21.592,10283,0
2011-05-09,21.547,21.635,21.547,21.635,6883,0
2011-05-10,21.564,21.635,21.555,21.617,6866,0
2011-05-11,21.635,21.678,21.617,21.669,3457,0
2011-05-12,21.592,21.715,21.592,21.653,2127,0
2011-05-13,21.661,21.678,21.574,21.653,10382,0
2011-05-16,21.653,21.678,21.592,21.592,125945,0
2011-05-17,21.592,21.669,21.564,21.6,3019,0
2011-05-18,21.583,21.715,21.583,21.669,10085,0
2011-05-19,21.705,21.748,21.617,21.678,7775,0
2011-05-20,21.669,21.678,21.608,21.644,3028,0
2011-05-23,21.669,21.696,21.592,21.687,10640,0
2011-05-24,21.608,21.687,21.583,21.687,20134,0
2011-05-25,21.669,21.696,21.635,21.696,9546,0
2011-05-26,21.653,21.739,21.653,21.696,7514,0
2011-05-27,21.661,21.748,21.635,21.748,14188,0
2011-05-31,21.653,21.73,21.653,21.653,14493,0
2011-06-01,21.669,21.748,21.669,21.739,4242,0
2011-06-02,21.669,21.748,21.669,21.73,3498,0
2011-06-03,21.723,21.791,21.723,21.767,7399,0
2011-06-06,21.748,21.819,21.739,21.809,6875,0
2011-06-07,21.767,21.828,21.767,21.776,6304,0
2011-06-08,21.767,21.852,21.767,21.845,6210,0
2011-06-09,21.845,21.852,21.748,21.845,5846,0
2011-06-10,21.748,21.845,21.73,21.837,12610,0
2011-06-13,21.547,21.644,21.531,21.635,14057,0
2011-06-14,21.592,21.715,21.54,21.644,4079,0
2011-06-15,21.583,21.592,21.574,21.592,3927,0
2011-06-16,21.555,21.555,21.425,21.425,5511,0
2011-06-17,21.417,21.512,21.417,21.494,6024,0
2011-06-20,21.46,21.564,21.425,21.442,5216,0
2011-06-21,21.46,21.644,21.46,21.644,11181,0
2011-06-22,21.512,21.828,21.512,21.715,10341,0
2011-06-23,21.715,21.757,21.705,21.73,6343,0
2011-06-24,21.723,21.784,21.696,21.767,9787,0
2011-06-27,21.739,21.784,21.705,21.705,7588,0
2011-06-28,21.687,21.8,21.687,21.723,3118,0
2011-06-29,21.723,21.748,21.696,21.715,3177,0
2011-06-30,21.696,21.837,21.696,21.723,12260,0
2011-07-01,21.8,21.819,21.687,21.757,5290,0
2011-07-05,21.8,21.852,21.723,21.8,7518,0
2011-07-06,21.73,21.784,21.705,21.757,8152,0
2011-07-07,21.809,21.809,21.678,21.678,19014,0
2011-07-08,21.757,21.757,21.669,21.678,7736,0
2011-07-11,21.653,21.73,21.626,21.669,17161,0
2011-07-12,21.678,21.678,21.592,21.635,9763,0
2011-07-13,21.6,21.809,21.6,21.767,73425,0
2011-07-14,21.776,21.809,21.767,21.767,26518,0
2011-07-15,21.809,21.819,21.715,21.776,4144,0
2011-07-18,21.767,21.776,21.73,21.739,6342,0
2011-07-19,21.687,21.8,21.687,21.776,8108,0
2011-07-20,21.739,21.845,21.739,21.845,11053,0
2011-07-21,21.784,21.845,21.73,21.784,5691,0
2011-07-22,21.784,21.784,21.715,21.776,1649,0
2011-07-25,21.696,21.852,21.696,21.852,10830,0
2011-07-26,21.837,21.845,21.723,21.837,8575,0
2011-07-27,21.739,21.809,21.723,21.723,56425,0
2011-07-28,21.784,21.784,21.653,21.696,7133,0
2011-07-29,21.678,21.678,21.547,21.592,10198,0
2011-08-01,21.592,21.852,21.494,21.653,4476,0
2011-08-02,21.723,21.8,21.635,21.635,7733,0
2011-08-03,21.626,21.845,21.479,21.809,18641,0
2011-08-04,21.705,21.8,21.522,21.6,6487,0
2011-08-05,21.687,21.739,20.769,21.163,7608,0
2011-08-08,20.839,20.839,19.668,19.668,20358,0
2011-08-09,19.23,20.892,19.23,20.883,16094,0
2011-08-10,20.481,21.356,20.114,21.066,14896,0
2011-08-11,20.542,21.767,20.542,21.757,19774,0
2011-08-12,21.739,21.739,21.302,21.433,2394,0
2011-08-15,21.425,21.661,21.417,21.531,7196,0
2011-08-16,21.356,21.417,21.329,21.329,18037,0
2011-08-17,21.417,21.46,21.338,21.338,17249,0
2011-08-18,21.329,21.329,21.163,21.25,17269,0
2011-08-19,21.242,21.242,21.084,21.137,5344,0
2011-08-22,21.172,21.442,21.093,21.433,7868,0
2011-08-23,21.486,21.767,21.137,21.767,9243,0
2011-08-24,21.678,21.705,21.503,21.555,9482,0
2011-08-25,21.433,21.705,21.433,21.678,2845,0
2011-08-26,21.469,21.723,21.469,21.723,2663,0
2011-08-29,21.635,21.852,21.626,21.852,13973,0
2011-08-30,21.828,21.852,21.723,21.852,13934,0
2011-08-31,21.828,21.897,21.784,21.897,12231,0
2011-09-01,21.73,21.897,21.723,21.852,9372,0
2011-09-02,21.784,21.905,21.767,21.897,5057,0
2011-09-06,21.776,22.177,21.486,21.705,14315,0
2011-09-07,21.748,22.097,21.748,21.897,25735,0
2011-09-08,21.819,21.932,21.776,21.828,54222,0
2011-09-09,21.784,21.975,21.784,21.837,4570,0
2011-09-12,21.837,21.975,21.837,21.967,3433,0
2011-09-13,21.809,21.889,21.669,21.739,33515,0
2011-09-14,21.705,21.897,21.678,21.845,12577,0
2011-09-15,21.784,21.905,21.784,21.8,9522,0
2011-09-16,21.8,21.897,21.739,21.739,7031,0
2011-09-19,21.73,21.819,21.687,21.739,5797,0
2011-09-20,21.791,21.809,21.687,21.715,8408,0
2011-09-21,21.715,21.809,21.715,21.73,6316,0
2011-09-22,21.678,21.715,21.531,21.6,5129,0
2011-09-23,21.6,21.6,21.503,21.547,13125,0
2011-09-26,21.522,21.547,21.442,21.547,10846,0
2011-09-27,21.626,21.635,21.547,21.547,11263,0
2011-09-28,21.608,21.923,21.608,21.8,28739,0
2011-09-29,21.819,21.88,21.767,21.852,10609,0
2011-09-30,21.723,21.88,21.723,21.845,12741,0
2011-10-03,21.914,21.923,21.809,21.809,8131,0
2011-10-04,21.837,21.889,21.687,21.845,11165,0
2011-10-05,21.767,21.852,21.757,21.809,11333,0
2011-10-06,21.837,21.845,21.696,21.705,12150,0
2011-10-07,21.748,21.8,21.547,21.547,12970,0
2011-10-10,21.723,21.784,21.592,21.705,4497,0
2011-10-11,21.696,21.819,21.635,21.678,10844,0
2011-10-12,21.696,21.767,21.678,21.678,4871,0
2011-10-13,21.705,21.791,21.687,21.739,3302,0
2011-10-14,21.739,21.739,21.661,21.678,3535,0
2011-10-17,21.617,21.845,21.547,21.845,9234,0
2011-10-18,21.757,21.923,21.757,21.889,19946,0
2011-10-19,21.828,21.88,21.626,21.669,12301,0
2011-10-20,21.644,21.889,21.644,21.696,8004,0
2011-10-21,21.845,21.914,21.696,21.696,7244,0
2011-10-24,21.852,21.852,21.678,21.739,7046,0
2011-10-25,21.723,21.88,21.678,21.784,17046,0
2011-10-26,21.791,21.897,21.791,21.837,5687,0
2011-10-27,21.871,21.967,21.828,21.941,11555,0
2011-10-28,21.897,21.975,21.897,21.975,7368,0
2011-10-31,21.95,22.012,21.914,21.993,10281,0
2011-11-01,21.784,21.975,21.784,21.871,11531,0
2011-11-02,21.852,21.941,21.809,21.941,5737,0
2011-11-03,21.905,22.08,21.862,21.914,8256,0
2011-11-04,21.871,21.959,21.791,21.932,8303,0
2011-11-07,21.993,22.002,21.837,21.852,5929,0
2011-11-08,21.88,21.993,21.871,21.993,9035,0
2011-11-09,21.852,22.055,21.852,21.923,13831,0
2011-11-10,21.923,22.055,21.923,22.036,5319,0
2011-11-11,22.045,22.116,22.002,22.116,5833,0
2011-11-14,22.116,22.116,21.932,22.02,4563,0
2011-11-15,21.905,22.089,21.905,21.993,6386,0
2011-11-16,22.028,22.064,21.923,22.002,5101,0
2011-11-17,22.036,22.045,21.871,22.028,8534,0
2011-11-18,22.036,22.116,21.984,22.064,11741,0
2011-11-21,21.941,22.089,21.941,22.064,6517,0
2011-11-22,22.055,22.073,21.984,21.993,3858,0
2011-11-23,21.905,22.089,21.897,22.045,10813,0
2011-11-25,22.097,22.134,22.012,22.089,3685,0
2011-11-28,22.073,22.089,21.897,21.975,7068,0
2011-11-29,22.002,22.012,21.941,21.941,8153,0
2011-11-30,22.02,22.028,21.88,21.967,76933,0
2011-12-01,21.905,21.914,21.791,21.852,15482,0
2011-12-02,21.862,21.984,21.837,21.852,19794,0
2011-12-05,21.923,21.941,21.819,21.852,20361,0
2011-12-06,21.809,22.168,21.809,22.073,10539,0
2011-12-07,21.984,22.064,21.905,21.984,7607,0
2011-12-08,21.914,22.107,21.914,22.089,8971,0
2011-12-09,22.028,22.159,21.967,22.012,75851,0
2011-12-12,22.089,22.097,21.975,22.073,7268,0
2011-12-13,21.8,21.897,21.653,21.767,11498,0
2011-12-14,21.748,21.897,21.73,21.88,8573,0
2011-12-15,21.852,21.852,21.705,21.852,156958,0
2011-12-16,21.852,22.064,21.748,21.897,152677,0
2011-12-19,21.914,22.116,21.914,22.002,6955,0
2011-12-20,22.02,22.238,22.02,22.141,5293,0
2011-12-21,22.116,22.116,21.923,21.941,11124,0
2011-12-22,22.097,22.125,21.767,22.012,243472,0
2011-12-23,22.002,22.22,21.809,22.012,248406,0
2011-12-27,21.967,22.073,21.871,21.923,11271,0
2011-12-28,21.95,22.028,21.889,22.028,8067,0
2011-12-29,22.028,22.089,21.959,21.975,2725,0
2011-12-30,22.064,22.3,21.959,22.134,16406,0
2012-01-03,22.141,22.203,22.028,22.028,2196,0
2012-01-04,22.151,22.247,22.055,22.229,16845,0
2012-01-05,22.203,22.22,21.941,21.95,29495,0
2012-01-06,22.055,22.055,21.871,21.932,14532,0
2012-01-09,21.95,22.151,21.95,22.151,9497,0
2012-01-10,22.107,22.168,22.073,22.141,8696,0
2012-01-11,22.097,22.159,21.95,22.073,8253,0
2012-01-12,22.107,22.186,22.089,22.168,3561,0
2012-01-13,22.064,22.168,22.045,22.097,10345,0
2012-01-17,22.064,22.08,22.012,22.012,13589,0
2012-01-18,22.028,22.186,22.028,22.186,10813,0
2012-01-19,22.073,22.116,22.028,22.028,7670,0
2012-01-20,22.02,22.141,22.012,22.116,6324,0
2012-01-23,22.045,22.116,22.002,22.002,5639,0
2012-01-24,21.984,21.984,21.852,21.905,26436,0
2012-01-25,21.914,21.959,21.845,21.932,13843,0
2012-01-26,21.932,21.941,21.862,21.914,19670,0
2012-01-27,21.923,22.107,21.923,22.107,9778,0
2012-01-30,22.045,22.151,22.045,22.073,10013,0
2012-01-31,22.08,22.203,22.08,22.107,11215,0
2012-02-01,22.116,22.22,22.116,22.194,9190,0
2012-02-02,22.177,22.238,22.064,22.141,19302,0
2012-02-03,22.151,22.159,22.073,22.125,7027,0
2012-02-06,22.159,22.186,22.055,22.08,5520,0
2012-02-07,22.116,22.159,21.941,22.107,12776,0
2012-02-08,22.055,22.116,21.871,21.984,17646,0
2012-02-09,22.045,22.045,21.95,21.959,10089,0
2012-02-10,21.975,22.045,21.905,21.984,16198,0
2012-02-13,21.95,22.028,21.95,21.984,7871,0
2012-02-14,21.967,22.012,21.871,21.95,13118,0
2012-02-15,21.975,22.045,21.941,22.002,14845,0
2012-02-16,21.975,22.151,21.959,22.125,11186,0
2012-02-17,22.125,22.125,22.028,22.097,11469,0
2012-02-21,22.073,22.116,22.036,22.08,9288,0
2012-02-22,22.055,22.151,22.045,22.151,12030,0
2012-02-23,22.151,22.247,22.141,22.238,10381,0
2012-02-24,22.247,22.247,22.186,22.194,9051,0
2012-02-27,22.203,22.212,22.177,22.212,6788,0
2012-02-28,22.186,22.37,22.168,22.309,9744,0
2012-02-29,22.281,22.29,22.141,22.212,11406,0
2012-03-01,22.203,22.273,22.168,22.194,7825,0
2012-03-02,22.264,22.37,22.177,22.334,5569,0
2012-03-05,22.325,22.325,22.168,22.212,9602,0
2012-03-06,22.229,22.273,22.168,22.229,4061,0
2012-03-07,22.22,22.413,22.22,22.342,11526,0
2012-03-08,22.361,22.361,22.22,22.256,10869,0
2012-03-09,22.316,22.316,22.073,22.073,38415,0
2012-03-12,22.073,22.125,22.002,22.036,38019,0
2012-03-13,21.923,22.073,21.748,21.837,66298,0
2012-03-14,21.905,21.959,21.748,21.845,19355,0
2012-03-15,21.852,21.852,21.809,21.809,9214,0
2012-03-16,21.819,21.932,21.784,21.852,17764,0
2012-03-19,21.852,21.852,21.791,21.852,8006,0
2012-03-20,21.852,21.905,21.809,21.852,9683,0
2012-03-21,21.852,21.852,21.767,21.845,23008,0
2012-03-22,21.852,21.852,21.608,21.723,98580,0
2012-03-23,21.73,21.852,21.73,21.852,44760,0
2012-03-26,21.852,21.914,21.828,21.852,29976,0
2012-03-27,21.784,22.002,21.784,21.852,10417,0
2012-03-28,21.862,21.975,21.809,21.845,31643,0
2012-03-29,21.88,22.159,21.828,22.097,32344,0
2012-03-30,22.064,22.134,21.941,22.107,9091,0
2012-04-02,22.116,22.116,21.959,22.045,9263,0
2012-04-03,22.116,22.194,21.975,22.194,11954,0
2012-04-04,22.089,22.107,21.967,22.045,80093,0
2012-04-05,21.993,22.097,21.984,22.064,15159,0
2012-04-09,21.959,22.036,21.889,21.967,7003,0
2012-04-10,21.923,22.028,21.897,22.012,14127,0
2012-04-11,21.984,22.107,21.975,22.107,8208,0
2012-04-12,22.045,22.159,21.959,22.159,13732,0
2012-04-13,22.055,22.089,22.012,22.064,2367,0
2012-04-16,22.02,22.159,22.02,22.151,36061,0
2012-04-17,22.151,22.22,22.073,22.151,8651,0
2012-04-18,22.107,22.256,22.073,22.247,5982,0
2012-04-19,22.177,22.22,21.975,21.975,13845,0
2012-04-20,22.073,22.08,21.95,21.95,17570,0
2012-04-23,22.028,22.151,22.012,22.141,6512,0
2012-04-24,22.141,22.141,22.02,22.08,7845,0
2012-04-25,22.089,22.089,21.975,22.002,6548,0
2012-04-26,21.993,22.045,21.914,22.012,16794,0
2012-04-27,22.055,22.107,21.897,22.08,7945,0
2012-04-30,21.993,22.116,21.993,22.116,5765,0
2012-05-01,22.116,22.116,22.08,22.107,7643,0
2012-05-02,21.993,22.116,21.993,22.107,3613,0
2012-05-03,22.028,22.203,22.012,22.177,9273,0
2012-05-04,22.097,22.168,22.028,22.028,4171,0
2012-05-07,22.028,22.151,21.967,22.036,13765,0
2012-05-08,22.036,22.134,21.967,22.073,6662,0
2012-05-09,22.08,22.159,22.002,22.116,10436,0
2012-05-10,22.064,22.08,21.984,22.002,9277,0
2012-05-11,22.002,22.089,21.984,22.089,5767,0
2012-05-14,22.055,22.073,21.993,22.036,4153,0
2012-05-15,22.002,22.036,21.967,22.02,7371,0
2012-05-16,22.045,22.055,21.984,22.036,3186,0
2012-05-17,22.036,22.036,21.852,21.88,12847,0
2012-05-18,21.852,21.975,21.73,21.975,23819,0
2012-05-21,21.819,22.012,21.784,22.012,9278,0
2012-05-22,22.012,22.064,21.923,22.055,6004,0
2012-05-23,22.097,22.107,21.905,22.08,8909,0
2012-05-24,22.097,22.177,22.073,22.08,6362,0
2012-05-25,22.159,22.247,22.107,22.238,4200,0
2012-05-29,22.229,22.247,22.08,22.08,10039,0
2012-05-30,22.168,22.22,22.116,22.116,5092,0
2012-05-31,22.141,22.203,22.134,22.194,4119,0
2012-06-01,22.141,22.229,22.073,22.229,4456,0
2012-06-04,22.116,22.238,22.116,22.238,6688,0
2012-06-05,22.194,22.281,22.194,22.247,6651,0
2012-06-06,22.238,22.316,22.229,22.256,3976,0
2012-06-07,22.3,22.316,22.186,22.186,6791,0
2012-06-08,22.177,22.203,22.134,22.203,10430,0
2012-06-11,22.203,22.229,22.194,22.22,5442,0
2012-06-12,22.229,22.229,22.186,22.229,6154,0
2012-06-13,21.923,22.02,21.905,22.012,5806,0
2012-06-14,21.993,22.116,21.941,22.073,14035,0
2012-06-15,22.073,22.073,21.959,22.036,5381,0
2012-06-18,22.012,22.064,21.959,21.975,4409,0
2012-06-19,22.055,22.194,22.045,22.116,14530,0
2012-06-20,22.107,22.203,22.036,22.045,14630,0
2012-06-21,22.141,22.334,22.141,22.203,18739,0
2012-06-22,22.212,22.404,22.212,22.247,7819,0
2012-06-25,22.325,22.5,22.29,22.422,16475,0
2012-06-26,22.396,22.483,22.342,22.386,8457,0
2012-06-27,22.386,22.422,22.342,22.342,3778,0
2012-06-28,22.334,22.377,22.334,22.361,14125,0
2012-06-29,22.37,22.588,22.37,22.509,13798,0
2012-07-02,22.545,22.702,22.509,22.684,26445,0
2012-07-03,22.684,22.736,22.613,22.736,20808,0
2012-07-05,22.71,22.849,22.631,22.806,27718,0
2012-07-06,22.745,22.894,22.728,22.797,27690,0
2012-07-09,22.693,22.728,22.613,22.641,9150,0
2012-07-10,22.797,22.797,22.386,22.518,8738,0
2012-07-11,22.386,22.465,22.273,22.448,23164,0
2012-07-12,22.377,22.465,22.273,22.309,28520,0
2012-07-13,22.273,22.386,22.247,22.247,14534,0
2012-07-16,22.247,22.57,22.247,22.316,16703,0
2012-07-17,22.37,22.465,22.186,22.377,11881,0
2012-07-18,22.377,22.483,22.342,22.377,11593,0
2012-07-19,22.352,22.438,22.29,22.386,11027,0
2012-07-20,22.377,22.457,22.309,22.309,3830,0
2012-07-23,22.396,22.413,22.309,22.386,8858,0
2012-07-24,22.334,22.334,22.107,22.264,12353,0
2012-07-25,22.186,22.309,22.151,22.309,5432,0
2012-07-26,22.212,22.448,22.212,22.29,10762,0
2012-07-27,22.422,22.448,22.29,22.29,5608,0
2012-07-30,22.273,22.422,22.212,22.29,4869,0
2012-07-31,22.273,22.509,22.238,22.474,13961,0
2012-08-01,22.396,22.641,22.264,22.448,6779,0
2012-08-02,22.422,22.422,22.422,22.422,116,0
2012-08-03,22.386,22.422,22.352,22.422,1543,0
2012-08-06,22.361,22.438,22.212,22.431,15505,0
2012-08-07,22.361,22.492,22.316,22.474,7002,0
2012-08-08,22.404,22.474,22.361,22.377,1783,0
2012-08-09,22.325,22.474,22.309,22.457,4559,0
2012-08-10,22.352,22.474,22.22,22.431,4301,0
2012-08-13,22.361,22.448,22.316,22.438,2685,0
2012-08-14,22.438,22.465,22.29,22.29,2861,0
2012-08-15,22.29,22.483,22.29,22.483,3215,0
2012-08-16,22.377,22.386,22.281,22.325,7784,0
2012-08-17,22.29,22.509,22.29,22.422,24281,0
2012-08-20,22.386,22.5,22.386,22.465,4302,0
2012-08-21,22.483,22.545,22.457,22.545,1991,0
2012-08-22,22.448,22.535,22.448,22.448,6808,0
2012-08-23,22.492,22.545,22.413,22.457,11954,0
2012-08-24,22.361,22.57,22.361,22.413,13161,0
2012-08-27,22.422,22.526,22.413,22.474,6164,0
2012-08-28,22.448,22.465,22.404,22.413,7323,0
2012-08-29,22.438,22.448,22.404,22.413,7466,0
2012-08-30,22.448,22.588,22.448,22.588,15416,0
2012-08-31,22.552,22.613,22.5,22.606,6872,0
2012-09-04,22.535,22.641,22.526,22.641,13441,0
2012-09-05,22.588,22.641,22.588,22.641,3842,0
2012-09-06,22.631,22.641,22.561,22.641,3946,0
2012-09-07,22.579,22.771,22.57,22.771,2677,0
2012-09-10,22.684,22.971,22.588,22.971,7099,0
2012-09-11,22.876,22.955,22.561,22.579,19803,0
2012-09-12,22.597,22.613,22.509,22.535,7374,0
2012-09-13,22.256,22.457,22.186,22.457,3608,0
2012-09-14,22.334,22.474,22.203,22.203,9881,0
2012-09-17,22.168,22.264,22.168,22.238,1486,0
2012-09-18,22.177,22.334,22.045,22.097,6511,0
2012-09-19,22.089,22.151,22.089,22.141,3690,0
2012-09-20,22.116,22.229,22.116,22.229,1843,0
2012-09-21,22.264,22.273,22.151,22.247,10726,0
2012-09-24,22.247,22.247,22.177,22.247,5270,0
2012-09-25,22.238,22.361,22.229,22.316,4761,0
2012-09-26,22.264,22.334,22.186,22.325,3104,0
2012-09-27,22.247,22.316,22.212,22.316,5299,0
2012-09-28,22.229,22.325,22.229,22.29,4540,0
2012-10-01,22.203,22.281,22.177,22.264,7314,0
2012-10-02,22.264,22.316,22.055,22.125,9396,0
2012-10-03,22.159,22.281,22.141,22.247,1951,0
2012-10-04,22.177,22.229,22.159,22.229,889,0
2012-10-05,22.097,22.247,22.097,22.229,4209,0
2012-10-08,22.089,22.256,22.073,22.256,5948,0
2012-10-09,22.247,22.247,22.097,22.151,9487,0
2012-10-10,22.151,22.212,22.151,22.186,7741,0
2012-10-11,22.168,22.212,22.116,22.134,6908,0
2012-10-12,22.413,22.413,22.125,22.159,9381,0
2012-10-15,22.125,22.151,21.967,22.073,18510,0
2012-10-16,22.055,22.151,22.055,22.151,5223,0
2012-10-17,22.116,22.22,22.116,22.22,9874,0
2012-10-18,22.229,22.29,22.229,22.281,2404,0
2012-10-19,22.256,22.334,22.256,22.334,2878,0
2012-10-22,22.29,22.29,22.212,22.229,5186,0
2012-10-23,22.134,22.22,22.097,22.097,3842,0
2012-10-24,22.116,22.134,22.097,22.107,3806,0
2012-10-25,22.134,22.159,22.089,22.089,4022,0
2012-10-26,22.089,22.22,22.045,22.194,6657,0
2012-10-31,22.141,22.151,22.097,22.141,6389,0
2012-11-01,22.097,22.203,22.097,22.203,802,0
2012-11-02,22.141,22.238,22.141,22.238,611,0
2012-11-05,22.141,22.186,22.141,22.151,1605,0
2012-11-06,22.134,22.238,22.116,22.141,6505,0
2012-11-07,22.159,22.159,22.055,22.055,4531,0
2012-11-08,22.064,22.141,22.036,22.097,2336,0
2012-11-09,22.186,22.186,22.028,22.073,3569,0
2012-11-12,22.116,22.116,22.012,22.055,4347,0
2012-11-13,22.02,22.055,21.984,22.045,8476,0
2012-11-14,22.002,22.002,21.871,21.967,15769,0
2012-11-15,21.871,21.941,21.852,21.923,29279,0
2012-11-16,21.897,21.932,21.845,21.862,42555,0
2012-11-19,21.959,22.097,21.932,22.073,13275,0
2012-11-20,22.08,22.116,22.02,22.116,4506,0
2012-11-21,22.107,22.151,21.993,22.028,10195,0
2012-11-23,21.975,22.097,21.975,22.073,15891,0
2012-11-26,22.107,22.107,22.012,22.055,16560,0
2012-11-27,22.028,22.064,21.95,22.028,16750,0
2012-11-28,22.073,22.097,22.055,22.097,7753,0
2012-11-29,22.097,22.141,22.02,22.141,4789,0
2012-11-30,22.08,22.116,22.045,22.097,2687,0
2012-12-03,22.097,22.186,22.028,22.186,203563,0
2012-12-04,22.151,22.203,22.116,22.194,4951,0
2012-12-05,22.22,22.22,22.159,22.177,3765,0
2012-12-06,22.134,22.177,22.116,22.125,1028,0
2012-12-07,22.168,22.238,22.159,22.203,4291,0
2012-12-10,22.229,22.229,22.097,22.097,5786,0
2012-12-11,22.141,22.151,22.073,22.089,106402,0
2012-12-12,22.141,22.159,22.089,22.159,34981,0
2012-12-13,21.88,21.959,21.828,21.905,25606,0
2012-12-14,21.871,21.897,21.837,21.88,4154,0
2012-12-17,21.914,21.95,21.889,21.905,8217,0
2012-12-18,21.959,22.028,21.941,21.967,14934,0
2012-12-19,22.002,22.036,21.95,21.967,4544,0
2012-12-20,21.95,21.959,21.914,21.932,1857,0
2012-12-21,21.923,21.975,21.889,21.975,2138,0
2012-12-24,21.889,21.967,21.889,21.967,4159,0
2012-12-26,21.914,21.959,21.897,21.941,2389,0
2012-12-27,21.905,21.941,21.905,21.923,1328,0
2012-12-28,21.95,21.967,21.923,21.923,5868,0
2012-12-31,21.959,21.984,21.95,21.975,2957,0
2013-01-02,21.975,22.203,21.959,22.116,33200,0
2013-01-03,22.151,22.159,22.08,22.08,11420,0
2013-01-04,22.107,22.177,22.08,22.151,19097,0
2013-01-07,22.107,22.29,22.107,22.177,6103,0
2013-01-08,22.134,22.177,22.089,22.116,2631,0
2013-01-09,22.089,22.151,22.055,22.151,14587,0
2013-01-10,22.168,22.203,22.125,22.203,1486,0
2013-01-11,22.168,22.168,22.116,22.134,978,0
2013-01-14,22.125,22.177,22.116,22.177,5606,0
2013-01-15,22.186,22.229,22.116,22.229,3532,0
2013-01-16,22.229,22.229,22.089,22.089,4231,0
2013-01-17,22.159,22.168,22.097,22.159,1845,0
2013-01-18,22.089,22.186,22.089,22.186,5313,0
2013-01-22,22.134,22.203,22.134,22.203,11264,0
2013-01-23,22.159,22.159,22.064,22.107,10411,0
2013-01-24,22.097,22.203,22.089,22.203,2540,0
2013-01-25,22.151,22.203,22.134,22.134,3451,0
2013-01-28,22.134,22.212,22.125,22.212,2830,0
2013-01-29,22.151,22.22,22.125,22.141,6738,0
2013-01-30,22.159,22.186,22.159,22.168,1403,0
2013-01-31,22.203,22.203,22.159,22.203,5114,0
2013-02-01,22.159,22.168,22.116,22.141,9326,0
2013-02-04,22.151,22.159,22.134,22.159,2304,0
2013-02-05,22.151,22.203,22.125,22.177,3570,0
2013-02-06,22.134,22.194,22.134,22.168,3738,0
2013-02-07,22.151,22.159,22.125,22.159,1630,0
2013-02-08,22.159,22.203,22.141,22.168,3507,0
2013-02-11,22.134,22.159,21.905,22.159,117386,0
2013-02-12,22.151,22.194,22.134,22.159,8315,0
2013-02-13,22.097,22.159,22.097,22.159,6555,0
2013-02-14,22.186,22.186,22.168,22.168,2196,0
2013-02-15,22.168,22.256,22.151,22.186,6798,0
2013-02-19,22.186,22.186,22.141,22.177,3842,0
2013-02-20,22.159,22.229,22.141,22.186,118722,0
2013-02-21,22.168,22.22,22.159,22.159,12572,0
2013-02-22,22.159,22.22,22.141,22.22,6608,0
2013-02-25,22.212,22.361,22.212,22.325,10622,0
2013-02-26,22.264,22.3,22.264,22.264,8442,0
2013-02-27,22.256,22.29,22.247,22.29,1658,0
2013-02-28,22.264,22.309,22.22,22.229,11507,0
2013-03-01,22.229,22.281,22.194,22.194,8066,0
2013-03-04,22.194,22.316,22.194,22.316,6051,0
2013-03-05,22.316,22.316,22.238,22.3,8353,0
2013-03-06,22.264,22.273,22.203,22.256,20180,0
2013-03-07,22.238,22.256,22.212,22.256,7477,0
2013-03-08,22.256,22.281,22.229,22.229,3289,0
2013-03-11,22.212,22.3,22.203,22.256,7360,0
2013-03-12,22.247,22.29,22.238,22.256,7413,0
2013-03-13,22.311,22.408,22.311,22.364,47927,0
2013-03-14,22.355,22.381,22.318,22.381,14390,0
2013-03-15,22.355,22.381,22.355,22.381,7531,0
2013-03-18,22.372,22.505,22.372,22.479,8337,0
2013-03-19,22.452,22.505,22.434,22.434,5590,0
2013-03-20,22.47,22.479,22.443,22.47,2036,0
2013-03-21,22.479,22.479,22.399,22.47,7878,0
2013-03-22,22.47,22.47,22.345,22.426,9654,0
2013-03-25,22.452,22.489,22.39,22.39,5681,0
2013-03-26,22.399,22.47,22.311,22.47,186834,0
2013-03-27,22.434,22.479,22.434,22.443,6568,0
2013-03-28,22.461,22.489,22.355,22.399,5916,0
2013-04-01,22.47,22.496,22.434,22.47,10707,0
2013-04-02,22.408,22.408,22.372,22.399,22482,0
2013-04-03,22.399,22.399,22.337,22.364,20056,0
2013-04-04,22.399,22.399,22.364,22.372,16353,0
2013-04-05,22.408,22.408,22.355,22.355,10843,0
2013-04-08,22.399,22.461,22.381,22.461,14810,0
2013-04-09,22.408,22.443,22.399,22.443,4656,0
2013-04-10,22.443,22.443,22.381,22.408,7440,0
2013-04-11,22.408,22.408,22.372,22.399,1958,0
2013-04-12,22.426,22.47,22.39,22.434,228668,0
2013-04-15,22.443,22.461,22.417,22.426,6650,0
2013-04-16,22.399,22.461,22.399,22.461,4439,0
2013-04-17,22.426,22.558,22.426,22.55,21053,0
2013-04-18,22.55,22.558,22.47,22.542,7704,0
2013-04-19,22.585,22.595,22.515,22.568,4806,0
2013-04-22,22.568,22.611,22.489,22.585,4481,0
2013-04-23,22.621,22.621,22.577,22.611,4806,0
2013-04-24,22.604,22.604,22.585,22.604,1848,0
2013-04-25,22.577,22.611,22.558,22.604,5229,0
2013-04-26,22.604,22.683,22.55,22.63,7039,0
2013-04-29,22.577,22.657,22.577,22.657,5686,0
2013-04-30,22.585,22.674,22.585,22.666,7762,0
2013-05-01,22.63,22.736,22.621,22.657,10832,0
2013-05-02,22.736,22.755,22.604,22.702,15257,0
2013-05-03,22.745,22.817,22.657,22.817,12034,0
2013-05-06,22.719,22.798,22.719,22.736,5942,0
2013-05-07,22.692,22.728,22.621,22.71,11506,0
2013-05-08,22.71,22.772,22.683,22.71,10478,0
2013-05-09,22.772,22.772,22.648,22.755,8486,0
2013-05-10,22.764,22.808,22.728,22.772,6200,0
2013-05-13,22.736,22.782,22.728,22.772,10865,0
2013-05-14,22.772,22.87,22.764,22.808,6630,0
2013-05-15,22.702,22.764,22.702,22.745,3356,0
2013-05-16,22.683,22.782,22.683,22.755,9001,0
2013-05-17,22.71,22.755,22.674,22.728,8411,0
2013-05-20,22.789,22.835,22.789,22.835,772,0
2013-05-21,22.789,22.932,22.764,22.897,9605,0
2013-05-22,22.851,22.87,22.702,22.71,7089,0
2013-05-23,22.702,22.835,22.702,22.826,3364,0
2013-05-24,22.789,22.879,22.728,22.879,3164,0
2013-05-28,22.835,22.897,22.772,22.772,4136,0
2013-05-29,22.728,22.782,22.728,22.764,3568,0
2013-05-30,22.764,22.772,22.71,22.728,5344,0
2013-05-31,22.702,22.728,22.639,22.728,5857,0
2013-06-03,22.648,22.817,22.639,22.817,14229,0
2013-06-04,22.674,22.782,22.639,22.648,14535,0
2013-06-05,22.666,22.674,22.639,22.657,7973,0
2013-06-06,22.639,22.674,22.577,22.674,6985,0
2013-06-07,22.648,22.692,22.621,22.666,6213,0
2013-06-10,22.692,22.728,22.577,22.692,8629,0
2013-06-11,22.648,22.666,22.55,22.595,6961,0
2013-06-12,22.542,22.558,22.239,22.417,32194,0
2013-06-13,22.572,22.59,22.364,22.545,15652,0
2013-06-14,22.599,22.599,22.463,22.545,6919,0
2013-06-17,22.616,22.726,22.599,22.644,12029,0
2013-06-18,22.616,22.644,22.599,22.644,14677,0
2013-06-19,22.599,22.644,22.599,22.616,16193,0
2013-06-20,22.599,22.626,22.454,22.581,21349,0
2013-06-21,22.826,22.826,22.526,22.616,8287,0
2013-06-24,22.454,22.59,22.391,22.536,11147,0
2013-06-25,22.581,22.726,22.256,22.59,16753,0
2013-06-26,22.526,22.844,22.526,22.626,32124,0
2013-06-27,22.508,22.771,22.463,22.743,9788,0
2013-06-28,23.084,23.168,23.084,23.168,5602,0
2013-07-01,22.788,22.807,22.609,22.753,7265,0
2013-07-02,22.78,22.915,22.78,22.915,3684,0
2013-07-03,22.653,22.888,22.653,22.797,2598,0
2013-07-05,22.753,22.978,22.753,22.807,3054,0
2013-07-08,22.78,22.924,22.626,22.663,7400,0
2013-07-09,22.689,22.753,22.599,22.717,18540,0
2013-07-10,22.717,22.717,22.599,22.644,3848,0
2013-07-11,22.644,22.67,22.609,22.626,7528,0
2013-07-12,22.626,22.834,22.626,22.788,13234,0
2013-07-15,22.699,22.844,22.626,22.68,10382,0
2013-07-16,22.616,22.734,22.616,22.699,8174,0
2013-07-17,22.626,22.834,22.626,22.807,6768,0
2013-07-18,22.807,22.807,22.717,22.788,1387,0
2013-07-19,22.699,22.844,22.581,22.844,22667,0
2013-07-22,22.898,22.898,22.743,22.851,5835,0
2013-07-23,22.906,22.943,22.788,22.906,9204,0
2013-07-24,22.906,22.906,22.834,22.906,6578,0
2013-07-25,22.934,22.988,22.753,22.952,8824,0
2013-07-26,22.952,22.952,22.851,22.934,4048,0
2013-07-29,22.924,22.988,22.797,22.906,8286,0
2013-07-30,22.834,22.988,22.834,22.988,4077,0
2013-07-31,22.851,23.086,22.663,23.051,10233,0
2013-08-01,22.898,23.222,22.888,23.095,10957,0
2013-08-02,22.978,23.124,22.707,23.07,27830,0
2013-08-05,22.898,22.898,22.707,22.762,20490,0
2013-08-06,22.762,22.762,22.472,22.472,15451,0
2013-08-07,22.381,22.599,22.381,22.599,13798,0
2013-08-08,22.454,22.67,22.445,22.545,24300,0
2013-08-09,22.454,22.599,22.454,22.562,11834,0
2013-08-12,22.526,22.526,22.508,22.508,3056,0
2013-08-13,22.399,22.49,22.282,22.364,12871,0
2013-08-14,22.373,22.373,22.228,22.228,13304,0
2013-08-15,21.966,22.228,21.559,21.704,17587,0
2013-08-16,21.695,21.848,21.47,21.685,13190,0
2013-08-19,21.668,21.676,21.559,21.605,11681,0
2013-08-20,21.695,21.695,21.188,21.235,31455,0
2013-08-21,20.963,21.397,20.936,21.025,49894,0
2013-08-22,21.152,21.47,21.035,21.352,39347,0
2013-08-23,21.451,21.73,21.352,21.597,35271,0
2013-08-26,21.587,22.038,21.524,21.668,39258,0
2013-08-27,21.695,21.73,21.613,21.695,6694,0
2013-08-28,21.714,21.866,21.55,21.803,10057,0
2013-08-29,21.803,21.939,21.803,21.939,13411,0
2013-08-30,22.404,22.404,22.219,22.257,4397,0
2013-09-03,21.866,21.911,21.514,21.777,16647,0
2013-09-04,21.622,21.911,21.622,21.722,19770,0
2013-09-05,21.73,21.758,21.632,21.632,12570,0
2013-09-06,21.659,21.73,21.641,21.722,8217,0
2013-09-09,21.676,21.749,21.676,21.749,11983,0
2013-09-10,21.722,21.786,21.704,21.777,15897,0
2013-09-11,21.714,21.786,21.704,21.739,22978,0
2013-09-12,21.77,21.898,21.659,21.796,40078,0
2013-09-13,21.731,21.843,21.621,21.631,23575,0
2013-09-16,21.705,21.705,21.492,21.521,18509,0
2013-09-17,21.548,21.621,21.531,21.531,6269,0
2013-09-18,21.492,21.834,21.492,21.834,14282,0
2013-09-19,21.898,21.99,21.346,21.428,124552,0
2013-09-20,21.437,21.65,21.411,21.511,106332,0
2013-09-23,21.531,21.641,21.364,21.586,39948,0
2013-09-24,21.676,21.724,21.631,21.715,18570,0
2013-09-25,21.641,21.87,21.641,21.815,17372,0
2013-09-26,21.76,22.054,21.76,22.009,205559,0
2013-09-27,21.99,22.045,21.925,22.026,7863,0
2013-09-30,22.009,22.109,22.009,22.074,7508,0
2013-10-01,21.999,22.219,21.999,22.201,16652,0
2013-10-02,22.201,22.257,22.119,22.219,23383,0
2013-10-03,22.137,22.229,21.999,22.081,20824,0
2013-10-04,22.054,22.119,22.035,22.064,3861,0
2013-10-07,22.035,22.054,21.963,21.963,18855,0
2013-10-08,21.971,21.971,21.796,21.815,35029,0
2013-10-09,21.843,21.851,21.76,21.76,4983,0
2013-10-10,21.796,21.86,21.76,21.851,5392,0
2013-10-11,21.944,22.045,21.88,22.009,9077,0
2013-10-14,22.035,22.074,21.851,21.915,14283,0
2013-10-15,21.86,22.018,21.825,21.825,7551,0
2013-10-16,21.779,21.825,21.631,21.805,11502,0
2013-10-17,21.805,21.889,21.796,21.851,9119,0
2013-10-18,21.77,22.035,21.77,22.035,15499,0
2013-10-21,21.98,22.091,21.98,22.091,4829,0
2013-10-22,22.174,22.266,22.1,22.229,14209,0
2013-10-23,22.312,22.312,22.155,22.174,11055,0
2013-10-24,22.294,22.294,22.164,22.201,10682,0
2013-10-25,22.137,22.201,22.109,22.201,4800,0
2013-10-28,22.275,22.376,22.091,22.091,11163,0
2013-10-29,22.081,22.248,22.026,22.155,13382,0
2013-10-30,22.109,22.155,22.026,22.081,9722,0
2013-10-31,21.963,22.1,21.963,22.054,4969,0
2013-11-01,22.137,22.174,21.944,21.999,7479,0
2013-11-04,22.064,22.064,21.779,22.035,17555,0
2013-11-05,22.054,22.054,21.915,21.971,7070,0
2013-11-06,22.026,22.035,21.935,21.99,5937,0
2013-11-07,22.054,22.054,21.779,21.834,34050,0
2013-11-08,21.825,22.045,21.724,21.724,35400,0
2013-11-11,21.724,21.898,21.696,21.76,15615,0
2013-11-12,21.851,21.86,21.696,21.779,11106,0
2013-11-13,21.805,21.805,21.741,21.76,12333,0
2013-11-14,21.787,21.843,21.676,21.715,11476,0
2013-11-15,21.779,21.779,21.686,21.715,3985,0
2013-11-18,21.751,21.815,21.724,21.787,8539,0
2013-11-19,21.796,21.851,21.77,21.796,7577,0
2013-11-20,21.805,21.851,21.76,21.779,6072,0
2013-11-21,21.834,21.935,21.779,21.88,11575,0
2013-11-22,21.851,22.201,21.851,22.119,13823,0
2013-11-25,22.193,22.193,22.009,22.064,9636,0
2013-11-26,22.1,22.1,21.999,22.035,9017,0
2013-11-27,22.035,22.129,22.009,22.045,6933,0
2013-11-29,22.045,22.081,22.035,22.081,3657,0
2013-12-02,22.219,22.219,21.898,21.99,15044,0
2013-12-03,21.944,22.395,21.851,22.395,11018,0
2013-12-04,22.1,22.109,21.954,21.971,18753,0
2013-12-05,21.851,21.925,21.77,21.77,13882,0
2013-12-06,21.779,21.805,21.76,21.779,10028,0
2013-12-09,21.751,21.86,21.686,21.825,20983,0
2013-12-10,21.815,21.925,21.641,21.741,21211,0
2013-12-11,21.686,21.805,21.621,21.696,21576,0
2013-12-12,21.765,21.765,21.522,21.624,20484,0
2013-12-13,21.634,21.634,21.436,21.522,22513,0
2013-12-16,21.41,21.578,21.334,21.334,31901,0
2013-12-17,21.334,21.483,21.222,21.222,14907,0
2013-12-18,21.222,21.419,21.222,21.324,14095,0
2013-12-19,21.344,21.588,21.268,21.568,381495,0
2013-12-20,21.588,21.849,21.39,21.812,30816,0
2013-12-23,21.999,21.999,21.354,21.492,30666,0
2013-12-24,21.475,21.568,21.344,21.512,10680,0
2013-12-26,21.419,21.492,21.298,21.354,12027,0
2013-12-27,21.492,21.588,21.39,21.492,11489,0
2013-12-30,21.41,21.821,21.39,21.821,19744,0
2013-12-31,21.549,21.68,21.54,21.558,6452,0
2014-01-02,21.709,21.727,21.634,21.69,11913,0
2014-01-03,21.858,21.858,21.736,21.784,6088,0
2014-01-06,21.784,21.962,21.634,21.914,121105,0
2014-01-07,22.045,22.045,21.784,21.849,9483,0
2014-01-08,21.933,22.289,21.784,22.055,38533,0
2014-01-09,22.009,22.392,21.953,22.392,29458,0
2014-01-10,22.458,22.616,22.458,22.57,11518,0
2014-01-13,22.477,22.794,22.411,22.58,15462,0
2014-01-14,22.523,22.711,22.523,22.57,280390,0
2014-01-15,22.551,22.655,22.383,22.655,25611,0
2014-01-16,22.655,22.777,22.589,22.728,26872,0
2014-01-17,22.794,22.898,22.665,22.804,16026,0
2014-01-21,22.833,22.954,22.833,22.936,28794,0
2014-01-22,22.972,22.972,22.889,22.946,10954,0
2014-01-23,22.982,23.038,22.86,23.028,34227,0
2014-01-24,22.982,22.982,22.804,22.86,10229,0
2014-01-27,22.804,22.889,22.711,22.824,23299,0
2014-01-28,22.87,22.906,22.814,22.906,11744,0
2014-01-29,22.833,22.833,22.777,22.804,10146,0
2014-01-30,22.898,22.898,22.777,22.86,43486,0
2014-01-31,22.842,22.898,22.776,22.851,10593,0
2014-02-03,22.794,22.88,22.672,22.767,15046,0
2014-02-04,22.738,22.889,22.672,22.814,16140,0
2014-02-05,22.804,22.842,22.711,22.721,8400,0
2014-02-06,22.721,22.936,22.721,22.88,14048,0
2014-02-07,22.833,22.906,22.814,22.85,10001,0
2014-02-10,22.85,22.889,22.748,22.824,19961,0
2014-02-11,22.87,22.946,22.87,22.936,12787,0
2014-02-12,22.87,22.889,22.804,22.824,12437,0
2014-02-13,22.898,22.946,22.833,22.946,8284,0
2014-02-14,22.936,23.104,22.936,22.982,9828,0
2014-02-18,22.946,23.038,22.946,23.002,4028,0
2014-02-19,23.02,23.206,23.002,23.133,60067,0
2014-02-20,23.189,23.226,23.094,23.216,8185,0
2014-02-21,23.198,23.282,23.15,23.226,5769,0
2014-02-24,23.245,23.245,23.133,23.15,8277,0
2014-02-25,23.16,23.328,23.133,23.255,13464,0
2014-02-26,23.328,23.367,23.255,23.338,3529,0
2014-02-27,23.404,23.413,23.189,23.413,6737,0
2014-02-28,23.413,23.601,23.413,23.506,11031,0
2014-03-03,23.423,23.469,23.394,23.404,6982,0
2014-03-04,23.441,23.535,23.433,23.535,2377,0
2014-03-05,23.404,23.591,23.404,23.591,6482,0
2014-03-06,23.581,23.667,23.516,23.61,7382,0
2014-03-07,23.647,23.976,23.581,23.741,112453,0
2014-03-10,23.741,23.845,23.637,23.693,21469,0
2014-03-11,23.713,23.723,23.62,23.62,4664,0
2014-03-12,23.693,23.693,23.535,23.554,20602,0
2014-03-13,23.615,23.672,23.529,23.672,5476,0
2014-03-14,23.72,23.786,23.663,23.786,3942,0
2014-03-17,23.786,23.805,23.681,23.777,8530,0
2014-03-18,23.672,24.043,23.643,23.986,13573,0
2014-03-19,23.938,24.024,23.919,23.976,6495,0
2014-03-20,23.948,23.995,23.796,23.948,38174,0
2014-03-21,23.862,23.995,23.71,23.986,15889,0
2014-03-24,23.995,24.176,23.928,24.052,42475,0
2014-03-25,23.967,24.024,23.938,23.995,6450,0
2014-03-26,23.986,24.196,23.986,24.157,8821,0
2014-03-27,24.148,24.196,24.034,24.167,23774,0
2014-03-28,24.119,24.196,24.11,24.196,7857,0
2014-03-31,24.196,24.196,24.157,24.196,5123,0
2014-04-01,24.319,24.319,24.129,24.224,26932,0
2014-04-02,24.262,24.424,24.167,24.338,25606,0
2014-04-03,24.262,24.291,24.186,24.196,15793,0
2014-04-04,24.167,24.233,24.11,24.186,20001,0
2014-04-07,24.186,24.186,24.081,24.1,2830,0
2014-04-08,24.1,24.119,24.043,24.043,64324,0
2014-04-09,24.052,24.091,24.005,24.005,5987,0
2014-04-10,23.976,24.157,23.881,23.881,12296,0
2014-04-11,23.814,23.871,23.729,23.844,6567,0
2014-04-14,23.91,24.024,23.834,23.919,48900,0
2014-04-15,23.919,23.995,23.881,23.901,9710,0
2014-04-16,23.901,23.928,23.881,23.881,2476,0
2014-04-17,23.871,23.986,23.844,23.871,33570,0
2014-04-21,23.91,23.986,23.871,23.976,7690,0
2014-04-22,24.043,24.176,23.995,24.024,24289,0
2014-04-23,24.034,24.3,24.034,24.1,24404,0
2014-04-24,24.262,24.262,23.995,24.015,10065,0
2014-04-25,23.91,23.928,23.91,23.928,859,0
2014-04-28,23.958,24.157,23.958,24.015,20369,0
2014-04-29,24.034,24.176,24.034,24.081,10013,0
2014-04-30,24.034,24.253,24.034,24.233,6904,0
2014-05-01,24.233,24.233,24.062,24.186,5635,0
2014-05-02,24.291,24.291,24.1,24.233,8026,0
2014-05-05,24.214,24.224,23.995,24.052,32355,0
2014-05-06,24.034,24.119,24.005,24.005,2979,0
2014-05-07,23.995,24.129,23.986,23.986,9192,0
2014-05-08,24.015,24.024,23.891,23.891,10815,0
2014-05-09,23.91,24.015,23.901,23.967,9490,0
2014-05-12,24.043,24.1,24.043,24.081,3547,0
2014-05-13,24.015,24.176,24.015,24.157,13564,0
2014-05-14,24.148,24.148,23.986,23.986,13916,0
2014-05-15,24.005,24.119,24.005,24.081,16098,0
2014-05-16,24.052,24.11,24.043,24.052,3617,0
2014-05-19,24.081,24.176,24.052,24.167,3596,0
2014-05-20,24.243,24.329,24.119,24.329,11130,0
2014-05-21,24.319,24.319,24.186,24.3,4802,0
2014-05-22,24.329,24.329,24.176,24.176,215764,0
2014-05-23,24.319,24.319,24.1,24.167,2537,0
2014-05-27,24.167,24.233,24.167,24.176,68348,0
2014-05-28,24.214,24.214,24.167,24.167,1629,0
2014-05-29,24.167,24.519,24.167,24.367,5345,0
2014-05-30,24.253,24.3,24.214,24.253,7356,0
2014-06-02,24.348,24.357,24.281,24.338,5212,0
2014-06-03,24.386,24.481,24.243,24.338,6342,0
2014-06-04,24.386,24.386,24.024,24.157,7073,0
2014-06-05,24.072,24.167,24.062,24.129,1965,0
2014-06-06,24.253,24.424,24.196,24.272,9623,0
2014-06-09,24.31,24.415,24.186,24.31,268752,0
2014-06-10,24.348,24.348,24.167,24.167,4411,0
2014-06-11,24.176,24.424,24.157,24.348,9841,0
2014-06-12,24.419,24.526,24.419,24.439,3019,0
2014-06-13,24.555,24.69,24.294,24.468,6474,0
2014-06-16,24.352,24.449,24.207,24.449,8203,0
2014-06-17,24.439,24.439,24.274,24.419,6629,0
2014-06-18,24.439,24.555,24.439,24.449,6109,0
2014-06-19,24.526,24.565,24.449,24.536,6594,0
2014-06-20,24.497,24.603,24.497,24.555,5282,0
2014-06-23,24.507,24.661,24.497,24.661,8985,0
2014-06-24,24.69,24.923,24.516,24.845,36129,0
2014-06-25,24.748,24.836,24.661,24.729,11750,0
2014-06-26,24.768,24.768,24.584,24.72,26270,0
2014-06-27,24.826,24.826,24.507,24.555,30769,0
2014-06-30,24.661,24.661,24.449,24.477,17868,0
2014-07-01,24.574,24.652,24.313,24.516,23282,0
2014-07-02,24.516,24.536,24.391,24.439,18287,0
2014-07-03,24.381,24.613,24.381,24.468,2898,0
2014-07-07,24.526,24.536,24.487,24.507,3947,0
2014-07-08,24.545,24.555,24.487,24.507,5965,0
2014-07-09,24.574,24.652,24.574,24.642,14797,0
2014-07-10,24.681,24.768,24.652,24.661,3243,0
2014-07-11,24.497,24.923,24.497,24.874,12396,0
2014-07-14,24.855,24.855,24.632,24.758,205423,0
2014-07-15,24.816,24.865,24.758,24.768,13254,0
2014-07-16,24.845,24.845,24.72,24.778,1809,0
2014-07-17,24.72,24.778,24.681,24.681,1406,0
2014-07-18,24.71,24.71,24.652,24.71,2963,0
2014-07-21,24.681,24.681,24.642,24.681,4368,0
2014-07-22,24.681,24.681,24.642,24.642,719,0
2014-07-23,24.681,24.758,24.632,24.748,30604,0
2014-07-24,24.642,24.7,24.642,24.7,2100,0
2014-07-25,24.797,24.797,24.671,24.671,1289,0
2014-07-28,24.729,24.729,24.632,24.681,7438,0
2014-07-29,24.729,24.758,24.652,24.739,2750,0
2014-07-30,24.739,24.739,24.632,24.69,10105,0
2014-07-31,24.487,24.652,24.487,24.623,3964,0
2014-08-01,24.313,24.72,24.313,24.555,6998,0
2014-08-04,24.487,24.516,24.41,24.449,5512,0
2014-08-05,24.545,24.545,24.458,24.545,104284,0
2014-08-06,24.536,24.574,24.381,24.516,3066,0
2014-08-07,24.584,24.584,24.545,24.565,1255,0
2014-08-08,24.671,24.797,24.391,24.555,5582,0
2014-08-11,24.487,24.516,24.487,24.507,5334,0
2014-08-12,24.545,24.545,24.41,24.487,9685,0
2014-08-13,24.487,24.516,24.487,24.516,119962,0
2014-08-14,24.516,24.642,24.516,24.594,5468,0
2014-08-15,24.497,24.574,24.449,24.487,4000,0
2014-08-18,24.497,24.594,24.458,24.526,2698,0
2014-08-19,24.565,24.613,24.526,24.613,3084,0
2014-08-20,24.574,24.632,24.487,24.584,4488,0
2014-08-21,24.603,24.603,24.507,24.574,2732,0
2014-08-22,24.681,24.681,24.497,24.565,7323,0
2014-08-25,24.516,24.623,24.516,24.584,6452,0
2014-08-26,24.584,24.603,24.526,24.574,4260,0
2014-08-27,24.526,24.661,24.526,24.632,7514,0
2014-08-28,24.72,24.748,24.555,24.748,4754,0
2014-08-29,24.826,24.826,24.584,24.768,4530,0
2014-09-02,24.758,24.758,24.536,24.594,7994,0
2014-09-03,24.71,24.71,24.487,24.536,7360,0
2014-09-04,24.516,24.623,24.449,24.487,33859,0
2014-09-05,24.555,24.574,24.468,24.516,8957,0
2014-09-08,24.565,24.584,24.536,24.584,2097,0
2014-09-09,24.584,24.584,24.507,24.536,11515,0
2014-09-10,24.574,24.603,24.545,24.603,10045,0
2014-09-11,24.607,24.804,24.578,24.716,101221,0
2014-09-12,24.775,24.775,24.598,24.637,32041,0
2014-09-15,24.627,24.765,24.627,24.696,31146,0
2014-09-16,24.706,24.716,24.647,24.686,9209,0
2014-09-17,24.775,24.775,24.647,24.676,3031,0
2014-09-18,24.617,24.765,24.617,24.666,9780,0
2014-09-19,24.765,24.765,24.578,24.676,2557,0
2014-09-22,24.735,24.735,24.607,24.706,6207,0
2014-09-23,24.735,24.755,24.657,24.696,64514,0
2014-09-24,24.775,24.775,24.647,24.696,458159,0
2014-09-25,24.666,24.735,24.666,24.725,4558,0
2014-09-26,24.716,24.794,24.716,24.794,5161,0
2014-09-29,24.824,25.168,24.824,25.149,51114,0
2014-09-30,25.07,25.198,25.07,25.139,23307,0
2014-10-01,25.178,25.178,24.991,25.109,15566,0
2014-10-02,25.089,25.149,25.03,25.089,30869,0
2014-10-03,25.07,25.247,25.07,25.119,8303,0
2014-10-06,25.306,25.385,25.247,25.335,49249,0
2014-10-07,25.326,25.404,25.326,25.335,19371,0
2014-10-08,25.326,25.444,25.326,25.385,23800,0
2014-10-09,25.385,25.385,25.267,25.276,19240,0
2014-10-10,25.217,25.286,25.217,25.247,4177,0
2014-10-13,25.296,25.434,25.247,25.394,4036,0
2014-10-14,25.424,25.473,25.296,25.454,8827,0
2014-10-15,25.434,25.572,25.355,25.414,12002,0
2014-10-16,25.483,25.572,25.375,25.473,13080,0
2014-10-17,25.463,25.631,25.286,25.522,867139,0
2014-10-20,25.375,25.503,25.276,25.454,16090,0
2014-10-21,25.444,25.601,25.345,25.365,41684,0
2014-10-22,25.483,25.542,25.434,25.493,8197,0
2014-10-23,25.572,25.572,25.454,25.532,8894,0
2014-10-24,25.503,25.591,25.493,25.542,11076,0
2014-10-27,25.532,25.611,25.522,25.591,8145,0
2014-10-28,25.631,25.631,25.532,25.591,12976,0
2014-10-29,25.65,25.67,25.542,25.67,5028,0
2014-10-30,25.65,25.65,25.503,25.631,9347,0
2014-10-31,25.65,25.66,25.562,25.611,4861,0
2014-11-03,25.581,25.65,25.552,25.552,9206,0
2014-11-04,25.68,25.7,25.493,25.581,7886,0
2014-11-05,25.572,25.611,25.552,25.601,5459,0
2014-11-06,25.621,25.65,25.552,25.65,10542,0
2014-11-07,25.552,25.818,25.385,25.513,19175,0
2014-11-10,25.64,25.64,25.483,25.572,5633,0
2014-11-11,25.562,25.64,25.562,25.611,3937,0
2014-11-12,25.581,25.581,25.394,25.473,22824,0
2014-11-13,25.444,25.513,25.345,25.424,15880,0
2014-11-14,25.434,25.473,25.316,25.424,17135,0
2014-11-17,25.345,25.454,25.306,25.355,16718,0
2014-11-18,25.394,25.394,25.227,25.237,19096,0
2014-11-19,25.247,25.316,25.06,25.099,47988,0
2014-11-20,25.188,25.198,25.109,25.178,3639,0
2014-11-21,25.168,25.208,25.139,25.168,23044,0
2014-11-24,25.149,25.257,25.149,25.198,12312,0
2014-11-25,25.237,25.276,25.168,25.276,6505,0
2014-11-26,25.158,25.385,25.158,25.385,14034,0
2014-11-28,25.237,25.375,25.227,25.227,11929,0
2014-12-01,25.227,25.316,25.217,25.247,6558,0
2014-12-02,25.168,25.581,25.168,25.394,11693,0
2014-12-03,25.345,25.572,25.345,25.444,6796,0
2014-12-04,25.355,25.503,25.07,25.129,12526,0
2014-12-05,25.158,25.188,25.119,25.149,3925,0
2014-12-08,25.178,25.355,25.178,25.355,5394,0
2014-12-09,25.365,25.365,25.237,25.365,4687,0
2014-12-10,25.247,25.335,25.217,25.306,7713,0
2014-12-11,25.49,25.49,25.34,25.38,12378,0
2014-12-12,25.42,25.42,25.33,25.33,6825,0
2014-12-15,25.38,25.43,25.29,25.43,4226,0
2014-12-16,25.3,25.4,25.25,25.27,8603,0
2014-12-17,25.31,25.36,25.24,25.29,13650,0
2014-12-18,25.32,25.45,25.29,25.36,7819,0
2014-12-19,25.28,25.34,25.25,25.34,5864,0
2014-12-22,25.26,25.41,25.26,25.31,7672,0
2014-12-23,25.33,25.35,25.33,25.35,3393,0
2014-12-24,25.28,25.4,25.28,25.35,2364,0
2014-12-26,25.51,25.67,25.39,25.39,6794,0
2014-12-29,25.58,25.69,25.41,25.69,5157,0
2014-12-30,25.68,25.72,25.42,25.65,7815,0
2014-12-31,25.76,25.91,25.45,25.6,7404,0
2015-01-02,25.78,25.88,25.7,25.81,3114,0
2015-01-05,25.98,25.98,25.64,25.78,10997,0
2015-01-06,25.8,25.92,25.62,25.71,5696,0
2015-01-07,25.65,25.75,25.65,25.74,11466,0
2015-01-08,25.59,25.85,25.59,25.84,11413,0
2015-01-09,25.71,25.87,25.66,25.86,8054,0
2015-01-12,25.89,25.95,25.81,25.93,7600,0
2015-01-13,25.88,25.9,25.83,25.88,5538,0
2015-01-14,25.89,25.94,25.85,25.93,7776,0
2015-01-15,25.91,25.91,25.8,25.88,2956,0
2015-01-16,25.93,26.03,25.93,26.02,12701,0
2015-01-20,26.09,26.2,25.99,26.18,12571,0
2015-01-21,26.18,26.26,25.86,25.93,19739,0
2015-01-22,25.91,26.03,25.83,25.88,13218,0
2015-01-23,26.01,26.08,25.95,26.05,8734,0
2015-01-26,26.01,26.11,25.96,26,8409,0
2015-01-27,26.11,26.15,25.97,26.07,11320,0
2015-01-28,25.95,25.99,25.86,25.87,12464,0
2015-01-29,25.95,25.99,25.76,25.8,6785,0
2015-01-30,25.8,25.93,25.52,25.75,17860,0
2015-02-02,25.73,25.86,25.63,25.65,16537,0
2015-02-03,25.68,25.79,25.65,25.67,13196,0
2015-02-04,25.68,25.68,25.65,25.65,9359,0
2015-02-05,25.7,25.77,25.66,25.77,10157,0
2015-02-06,25.75,25.75,25.6,25.61,2949,0
2015-02-09,25.58,25.7,25.58,25.6,4664,0
2015-02-10,25.57,25.6,25.57,25.57,3515,0
2015-02-11,25.56,25.6,25.5,25.55,23610,0
2015-02-12,25.65,25.72,25.56,25.56,9584,0
2015-02-13,25.56,25.6,25.51,25.57,19496,0
2015-02-17,25.6,25.7,25.51,25.51,12633,0
2015-02-18,25.65,25.65,25.31,25.43,45410,0
2015-02-19,25.37,25.55,25.36,25.55,22750,0
2015-02-20,25.49,25.66,25.49,25.57,49298,0
2015-02-23,25.59,25.65,25.51,25.65,9332,0
2015-02-24,25.65,25.65,25.35,25.55,21310,0
2015-02-25,25.6,25.69,25.56,25.56,12910,0
2015-02-26,25.57,25.64,25.55,25.62,5347,0
2015-02-27,25.63,25.87,25.63,25.85,37017,0
2015-03-02,25.84,25.88,25.8,25.8,6265,0
2015-03-03,25.8,25.85,25.772,25.78,6504,0
2015-03-04,25.72,25.92,25.7,25.87,12052,0
2015-03-05,25.87,25.91,25.87,25.9,6539,0
2015-03-06,25.79,25.838,25.58,25.59,8084,0
2015-03-09,25.78,25.78,25.54,25.64,6083,0
2015-03-10,25.53,25.8,25.53,25.78,8564,0
2015-03-11,25.769,25.84,25.61,25.83,4064,0
2015-03-12,25.46,25.6,25.405,25.565,5671,0
2015-03-13,25.56,25.62,25.38,25.546,2458,0
2015-03-16,25.69,25.69,25.4,25.49,76177,0
2015-03-17,25.57,25.57,25.37,25.46,3385,0
2015-03-18,25.4,25.5,25.37,25.47,9012,0
2015-03-19,25.38,25.49,25.38,25.42,7389,0
2015-03-20,25.45,25.55,25.37,25.42,10480,0
2015-03-23,25.39,25.494,25.34,25.38,9599,0
2015-03-24,25.45,25.49,25.413,25.46,6908,0
2015-03-25,25.51,25.57,25.481,25.559,3392,0
2015-03-26,25.482,25.57,25.482,25.57,1609,0
2015-03-27,25.57,25.64,25.5,25.62,5626,0
2015-03-30,25.65,25.69,25.54,25.58,9282,0
2015-03-31,25.67,25.69,25.57,25.69,7209,0
2015-04-01,25.71,25.76,25.56,25.67,4207,0
2015-04-02,25.77,25.77,25.602,25.75,2561,0
2015-04-06,25.89,25.9,25.83,25.85,15496,0
2015-04-07,25.91,25.91,25.83,25.84,6689,0
2015-04-08,25.72,25.86,25.633,25.79,6770,0
2015-04-09,25.78,25.8,25.63,25.69,13172,0
2015-04-10,25.73,25.74,25.65,25.68,3690,0
2015-04-13,25.67,25.7,25.475,25.556,12295,0
2015-04-14,25.588,25.69,25.52,25.52,15474,0
2015-04-15,25.63,25.64,25.61,25.61,5086,0
2015-04-16,25.65,25.73,25.6,25.61,3254,0
2015-04-17,25.68,25.68,25.53,25.55,4157,0
2015-04-20,25.45,25.55,25.45,25.55,2405,0
2015-04-21,25.587,25.59,25.56,25.58,1973,0
2015-04-22,25.55,25.6,25.53,25.56,4673,0
2015-04-23,25.58,25.59,25.54,25.54,2811,0
2015-04-24,25.53,25.54,25.503,25.53,6003,0
2015-04-27,25.53,25.56,25.53,25.56,400,0
2015-04-28,25.564,25.61,25.548,25.61,1448,0
2015-04-29,25.534,25.56,25.534,25.56,398,0
2015-04-30,25.5,25.54,25.414,25.43,5721,0
2015-05-01,25.43,25.43,25.41,25.41,800,0
2015-05-04,25.42,25.49,25.42,25.49,3933,0
2015-05-05,25.49,25.49,25.31,25.41,2621,0
2015-05-06,25.26,25.44,25.11,25.15,12256,0
2015-05-07,25.19,25.2,25.11,25.17,56611,0
2015-05-08,25.2,25.46,25.2,25.38,15569,0
2015-05-11,25.33,25.39,25.23,25.39,9696,0
2015-05-12,25.35,25.41,25.23,25.23,17042,0
2015-05-13,25.28,25.51,25.28,25.51,4564,0
2015-05-14,25.51,25.61,25.35,25.61,8452,0
2015-05-15,25.45,25.61,25.42,25.61,3286,0
2015-05-18,25.62,25.62,25.474,25.57,1281,0
2015-05-19,25.48,25.49,25.37,25.47,4692,0
2015-05-20,25.495,25.541,25.43,25.541,1010,0
2015-05-21,25.62,25.74,25.609,25.609,5547,0
2015-05-22,25.56,25.679,25.56,25.58,3090,0
2015-05-26,25.52,25.58,25.43,25.54,4724,0
2015-05-27,25.55,25.75,25.55,25.74,3644,0
2015-05-28,25.695,25.72,25.64,25.64,425,0
2015-05-29,25.658,25.658,25.658,25.658,400,0
2015-06-01,25.62,25.676,25.62,25.64,2683,0
2015-06-02,25.61,25.63,25.52,25.57,4800,0
2015-06-03,25.5,25.53,25.41,25.53,12344,0
2015-06-04,25.541,25.63,25.52,25.63,9195,0
2015-06-05,25.62,25.63,25.5,25.59,8150,0
2015-06-08,25.59,25.609,25.47,25.54,5705,0
2015-06-09,25.52,25.65,25.4,25.51,37458,0
2015-06-10,25.45,25.57,25.45,25.53,11979,0
2015-06-11,25.17,25.17,25.106,25.11,19811,0
2015-06-12,25.15,25.16,25.11,25.11,5807,0
2015-06-15,25.11,25.2,25.11,25.14,3000,0
2015-06-16,25.12,25.161,25.06,25.161,13253,0
2015-06-17,25.15,25.21,25.11,25.2,5866,0
2015-06-18,25.16,25.16,25.11,25.112,11580,0
2015-06-19,25.113,25.113,25.11,25.11,800,0
2015-06-22,25.16,25.16,25.03,25.1,5750,0
2015-06-23,25.08,25.18,25.061,25.16,38884,0
2015-06-24,25.09,25.18,25.05,25.18,9581,0
2015-06-25,25.15,25.15,25.09,25.1,49066,0
2015-06-26,25.21,25.27,25.11,25.21,9763,0
2015-06-29,25.12,25.32,25.11,25.12,9546,0
2015-06-30,25.2,25.2,25.15,25.17,11200,0
2015-07-01,25.21,25.305,25.181,25.21,4477,0
2015-07-02,25.24,25.256,25.17,25.18,12879,0
2015-07-06,25.18,25.25,25.15,25.22,20117,0
2015-07-07,25.23,25.23,25.14,25.21,9009,0
2015-07-08,25.15,25.25,25.15,25.17,7895,0
2015-07-09,25.15,25.27,25.15,25.162,9696,0
2015-07-10,25.27,25.28,25.16,25.21,4038,0
2015-07-13,25.19,25.3,25.19,25.28,8915,0
2015-07-14,25.27,25.28,25.25,25.26,5765,0
2015-07-15,25.27,25.28,25.25,25.26,2639,0
2015-07-16,25.28,25.49,25.28,25.44,24914,0
2015-07-17,25.38,25.5,25.371,25.5,9170,0
2015-07-20,25.392,25.55,25.392,25.5,3401,0
2015-07-21,25.44,25.52,25.38,25.52,6249,0
2015-07-22,25.523,25.54,25.51,25.527,1460,0
2015-07-23,25.55,25.55,25.55,25.55,623,0
2015-07-24,25.55,25.55,25.36,25.48,2016,0
2015-07-27,25.48,25.6,25.37,25.43,2867,0
2015-07-28,25.45,25.534,25.42,25.47,964,0
2015-07-29,25.48,25.6,25.48,25.54,2200,0
2015-07-30,25.521,25.63,25.521,25.63,2189,0
2015-07-31,25.53,25.65,25.5,25.62,1892,0
2015-08-03,25.58,25.603,25.55,25.59,1140,0
2015-08-04,25.51,25.73,25.5,25.502,10723,0
2015-08-05,25.51,25.65,25.51,25.63,1930,0
2015-08-06,25.68,25.68,25.62,25.67,1128,0
2015-08-07,25.66,25.66,25.54,25.66,2354,0
2015-08-10,25.57,25.65,25.542,25.64,2250,0
2015-08-11,25.65,25.65,25.6,25.63,1415,0
2015-08-12,25.61,25.64,25.58,25.64,2574,0
2015-08-13,25.66,25.66,25.65,25.65,1012,0
2015-08-14,25.58,25.67,25.58,25.58,2736,0
2015-08-17,25.7,25.7,25.64,25.655,1169,0
2015-08-18,25.7,25.7,25.618,25.65,1185,0
2015-08-19,25.663,25.663,25.65,25.65,1245,0
2015-08-20,25.679,25.79,25.58,25.74,9248,0
2015-08-21,25.75,25.83,25.75,25.82,13932,0
2015-08-24,25.74,25.74,25.5,25.554,12156,0
2015-08-25,25.47,25.6,25.47,25.6,27789,0
2015-08-26,25.5,25.564,25.41,25.52,7564,0
2015-08-27,25.73,25.89,25.72,25.89,12161,0
2015-08-28,25.66,25.69,25.57,25.68,2530,0
2015-08-31,25.59,25.83,25.59,25.759,43425,0
2015-09-01,25.84,25.84,25.67,25.67,1165,0
2015-09-02,25.65,25.73,25.57,25.57,3808,0
2015-09-03,25.76,25.76,25.56,25.592,5710,0
2015-09-04,25.56,25.56,25.56,25.56,299,0
2015-09-08,25.56,25.61,25.53,25.6,3956,0
2015-09-09,25.54,25.604,25.53,25.53,3239,0
2015-09-10,25.6,25.61,25.53,25.54,2810,0
2015-09-11,25.25,25.25,25.2,25.2,2346,0
2015-09-14,25.17,25.24,25.13,25.163,1700,0
2015-09-15,25.25,25.25,25.1,25.194,11456,0
2015-09-16,25.17,25.21,25.17,25.21,400,0
2015-09-17,25.212,25.29,25.19,25.27,10246,0
2015-09-18,25.22,25.26,25.19,25.25,2575,0
2015-09-21,25.23,25.38,25.2,25.24,6153,0
2015-09-22,25.19,25.332,25.19,25.2,8198,0
2015-09-23,25.29,25.3,25.237,25.3,2863,0
2015-09-24,25.3,25.38,25.3,25.38,2465,0
2015-09-25,25.28,25.35,25.21,25.31,12242,0
2015-09-28,25.31,25.31,25.21,25.25,4452,0
2015-09-29,25.229,25.229,25.11,25.11,4010,0
2015-09-30,25.19,25.2,25.11,25.11,1041,0
2015-10-01,25.21,25.21,25.121,25.15,2094,0
2015-10-02,25.2,25.3,25.12,25.17,7759,0
2015-10-05,25.13,25.188,24.96,25.01,20384,0
2015-10-06,25.06,25.16,25.06,25.16,5655,0
2015-10-07,25.11,25.27,25.109,25.16,6393,0
2015-10-08,25.232,25.232,25.22,25.22,12748,0
2015-10-09,25.191,25.23,25.191,25.23,1400,0
2015-10-12,25.24,25.24,25.15,25.15,7037,0
2015-10-13,25.21,25.24,25.17,25.17,4245,0
2015-10-14,25.23,25.23,25.19,25.2,845,0
2015-10-15,25.23,25.24,25.14,25.14,11447,0
2015-10-16,25.17,25.48,25.12,25.195,212481,0
2015-10-19,25.18,25.24,25.17,25.22,93000,0
2015-10-20,25.23,25.27,25.22,25.24,17799,0
2015-10-21,25.27,25.3,25.23,25.27,10929,0
2015-10-22,25.29,25.29,25.16,25.22,413340,0
2015-10-23,25.22,25.27,25.22,25.26,12847,0
2015-10-26,25.28,25.32,25.22,25.31,9121,0
2015-10-27,25.25,25.32,25.24,25.32,60095,0
2015-10-28,25.28,25.41,25.28,25.371,7053,0
2015-10-29,25.4,25.4,25.36,25.4,3002,0
2015-10-30,25.366,25.39,25.312,25.39,9401,0
2015-11-02,25.36,25.36,25.32,25.36,2451,0
2015-11-03,25.36,25.4,25.33,25.34,11906,0
2015-11-04,25.35,25.36,25.31,25.33,7715,0
2015-11-05,25.32,25.38,25.32,25.32,5980,0
2015-11-06,25.37,25.37,25.28,25.321,6080,0
2015-11-09,25.29,25.34,25.25,25.33,3007,0
2015-11-10,25.31,25.35,25.31,25.341,3300,0
2015-11-11,25.31,25.36,25.31,25.33,5775,0
2015-11-12,25.36,25.37,25.33,25.33,5854,0
2015-11-13,25.37,25.401,25.33,25.387,5175,0
2015-11-16,25.37,25.42,25.37,25.37,1600,0
2015-11-17,25.409,25.42,25.38,25.38,1477,0
2015-11-18,25.41,25.42,25.37,25.38,3182,0
2015-11-19,25.393,25.42,25.38,25.39,1500,0
2015-11-20,25.42,25.45,25.37,25.38,2350,0
2015-11-23,25.45,25.45,25.43,25.44,2660,0
2015-11-24,25.423,25.458,25.423,25.458,900,0
2015-11-25,25.48,25.5,25.439,25.5,4872,0
2015-11-27,25.42,25.48,25.4,25.4,10092,0
2015-11-30,25.37,25.47,25.37,25.429,3025,0
2015-12-01,25.47,25.5,25.43,25.5,3417,0
2015-12-02,25.51,25.52,25.5,25.5,13554,0
2015-12-03,25.45,25.52,25.44,25.46,11852,0
2015-12-04,25.52,25.53,25.47,25.53,3739,0
2015-12-07,25.53,25.53,25.45,25.496,3913,0
2015-12-08,25.46,25.5,25.46,25.47,1313,0
2015-12-09,25.508,25.57,25.508,25.57,11704,0
2015-12-10,25.57,25.58,25.49,25.51,26378,0
2015-12-11,25.12,25.16,25.038,25.08,26070,0
2015-12-14,25.08,25.13,24.994,25.024,16605,0
2015-12-15,25.06,25.16,25.05,25.11,16159,0
2015-12-16,25.14,25.16,25.1,25.16,9228,0
2015-12-17,25.21,25.28,25.15,25.25,6047,0
2015-12-18,25.194,25.37,25.194,25.32,23452,0
2015-12-21,25.24,25.3,25.2,25.3,2431,0
2015-12-22,25.23,25.34,25.22,25.305,7700,0
2015-12-23,25.26,25.53,25.26,25.403,8054,0
2015-12-24,25.58,25.58,25.38,25.45,3137,0
2015-12-28,25.469,25.469,25.3,25.3,6481,0
2015-12-29,25.27,25.45,25.27,25.416,2416,0
2015-12-30,25.4199,25.4199,25.32,25.35,5285,0
2015-12-31,25.32,25.47,25.32,25.45,7323,0
2016-01-04,25.45,25.45,25.3,25.4,11187,0
2016-01-05,25.42,25.48,25.364,25.4799,10384,0
2016-01-06,25.48,25.62,25.48,25.59,4122,0
2016-01-07,25.5999,25.5999,25.52,25.56,4249,0
2016-01-08,25.5832,25.68,25.5832,25.593,3162,0
2016-01-11,25.68,25.68,25.5,25.518,7067,0
2016-01-12,25.559,25.5699,25.461,25.4826,8041,0
2016-01-13,25.59,25.59,25.38,25.38,15156,0
2016-01-14,25.53,25.53,25.33,25.43,6950,0
2016-01-15,25.35,25.46,25.35,25.46,3124,0
2016-01-19,25.5718,25.5718,25.5718,25.5718,0,0
2016-01-20,25.47,25.6363,25.46,25.6363,9414,0
2016-01-21,25.456,25.63,25.25,25.599,123645,0
2016-01-22,25.51,25.63,25.51,25.6,4639,0
2016-01-25,25.54,25.6,25.53,25.55,29394,0
2016-01-26,25.61,25.61,25.5,25.5665,12437,0
2016-01-27,25.59,25.66,25.4,25.61,103952,0
2016-01-28,25.57,25.6466,25.52,25.61,15791,0
2016-01-29,25.71,25.71,25.62,25.6643,7575,0
2016-02-01,25.765,25.78,25.6401,25.78,17985,0
2016-02-02,25.77,25.889,25.77,25.82,6653,0
2016-02-03,25.8242,25.9,25.74,25.74,15720,0
2016-02-04,25.75,25.8499,25.75,25.778,8633,0
2016-02-05,25.8392,25.8392,25.8042,25.8042,748,0
2016-02-08,25.75,25.8,25.6328,25.7679,4049,0
2016-02-09,25.5,25.67,25.4801,25.56,5200,0
2016-02-10,25.5416,25.6,25.47,25.51,6203,0
2016-02-11,25.44,25.5899,25.13,25.2399,10951,0
2016-02-12,25.289,25.5,25.289,25.32,8920,0
2016-02-16,25.5481,25.8,25.42,25.8,11338,0
2016-02-17,25.5638,25.65,25.5601,25.65,882,0
2016-02-18,25.8,25.8,25.63,25.77,3055,0
2016-02-19,25.6482,25.89,25.6482,25.89,3932,0
2016-02-22,25.82,25.8743,25.8,25.8,3142,0
2016-02-23,25.8,25.8004,25.7524,25.8,4330,0
2016-02-24,25.728,25.7999,25.638,25.692,3699,0
2016-02-25,25.71,25.87,25.7,25.87,9422,0
2016-02-26,25.76,25.9,25.7401,25.8538,3574,0
2016-02-29,25.9,25.9,25.82,25.82,1345,0
2016-03-01,25.8543,25.8556,25.8307,25.8501,890,0
2016-03-02,25.9,25.94,25.8824,25.9,2764,0
2016-03-03,25.9,25.9,25.82,25.83,1791,0
2016-03-04,25.9,25.9,25.856,25.8657,1567,0
2016-03-07,25.9,26,25.84,25.847,3442,0
2016-03-08,25.84,25.914,25.78,25.819,4204,0
2016-03-09,25.7801,25.7801,25.7801,25.7801,201,0
2016-03-10,25.8646,25.8646,25.8646,25.8646,272,0
2016-03-11,25.447,25.5677,25.447,25.53,6000,0
2016-03-14,25.5494,25.55,25.5092,25.55,1420,0
2016-03-15,25.5,25.5,25.4493,25.45,4083,0
2016-03-16,25.55,25.55,25.4236,25.49,3635,0
2016-03-17,25.39,25.55,25.39,25.4896,3134,0
2016-03-18,25.42,25.581,25.42,25.528,1730,0
2016-03-21,25.5156,25.58,25.45,25.53,161461,0
2016-03-22,25.58,25.58,25.51,25.58,1101,0
2016-03-23,25.58,25.58,25.508,25.57,2862,0
2016-03-24,25.493,25.58,25.46,25.5799,5466,0
2016-03-28,25.5799,25.63,25.55,25.55,9747,0
2016-03-29,25.64,25.64,25.552,25.5699,908,0
2016-03-30,25.65,25.73,25.6228,25.6506,8362,0
2016-03-31,25.55,25.67,25.55,25.66,10629,0
2016-04-01,25.66,25.66,25.39,25.39,13618,0
2016-04-04,25.66,25.66,25.5183,25.55,4541,0
2016-04-05,25.41,25.63,25.41,25.51,7116,0
2016-04-06,25.6313,25.6313,25.6313,25.6313,702,0
2016-04-07,25.5807,25.65,25.5601,25.6018,1137,0
2016-04-08,25.6268,25.69,25.5894,25.69,6135,0
2016-04-11,25.61,25.7,25.55,25.6429,10899,0
2016-04-12,25.6579,25.6899,25.57,25.6101,3225,0
2016-04-13,25.6793,25.6999,25.636,25.68,5586,0
2016-04-14,25.61,25.66,25.61,25.65,1612,0
2016-04-15,25.6885,25.72,25.6201,25.6866,4468,0
2016-04-18,25.75,25.81,25.6813,25.6897,2613,0
2016-04-19,25.66,25.764,25.66,25.7288,2468,0
2016-04-20,25.71,25.8,25.71,25.8,2812,0
2016-04-21,25.7,25.8,25.7,25.72,13938,0
2016-04-22,25.7,25.8,25.7,25.799,4589,0
2016-04-25,25.74,25.7799,25.7,25.74,9465,0
2016-04-26,25.7,25.715,25.6964,25.7,8801,0
2016-04-27,25.63,25.7699,25.63,25.7699,6690,0
2016-04-28,25.859,25.859,25.66,25.75,2872,0
2016-04-29,25.72,25.8485,25.7,25.78,3421,0
2016-05-02,25.78,25.8492,25.73,25.84,1805,0
2016-05-03,25.816,25.8199,25.748,25.814,2808,0
2016-05-04,25.78,25.8474,25.72,25.72,13779,0
2016-05-05,25.75,25.8,25.73,25.76,11911,0
2016-05-06,25.74,25.83,25.7,25.8,5701,0
2016-05-09,25.7738,25.83,25.76,25.83,5155,0
2016-05-10,25.75,25.83,25.75,25.8217,6303,0
2016-05-11,25.8,25.83,25.72,25.75,16114,0
2016-05-12,25.7926,25.7926,25.75,25.75,450,0
2016-05-13,25.8099,25.8099,25.725,25.7999,2283,0
2016-05-16,25.7863,25.83,25.7601,25.83,1670,0
2016-05-17,25.76,25.82,25.76,25.82,2884,0
2016-05-18,25.84,25.84,25.77,25.77,2097,0
2016-05-19,25.76,25.7801,25.7,25.72,7104,0
2016-05-20,25.7,25.83,25.7,25.72,4035,0
2016-05-23,25.73,25.85,25.73,25.78,7040,0
2016-05-24,25.84,25.95,25.8,25.89,9432,0
2016-05-25,25.8199,25.9299,25.78,25.82,5404,0
2016-05-26,25.82,25.91,25.82,25.8392,6813,0
2016-05-27,25.9,25.9,25.81,25.81,10700,0
2016-05-31,25.85,25.9,25.85,25.89,10741,0
2016-06-01,25.87,25.95,25.87,25.922,15518,0
2016-06-02,25.8999,25.9499,25.8701,25.9248,3435,0
2016-06-03,25.87,26,25.87,26,3916,0
2016-06-06,26,26.07,25.9999,26.0399,5919,0
2016-06-07,26.01,26.18,25.95,26.17,14895,0
2016-06-08,26.17,26.24,26.15,26.21,7783,0
2016-06-09,26.18,26.29,26.0912,26.277,8005,0
2016-06-10,26.2,26.2,26.1801,26.2,3142,0
2016-06-13,25.92,25.93,25.8101,25.88,1775,0
2016-06-14,25.88,26.06,25.88,26.05,9689,0
2016-06-15,26.0499,26.09,26,26.09,12930,0
2016-06-16,26.05,26.16,26.05,26.1302,7641,0
2016-06-17,26.06,26.17,26.06,26.07,6255,0
2016-06-20,26.34,26.34,26.07,26.23,4154,0
2016-06-21,26.2,26.2,26.1,26.1,7465,0
2016-06-22,26.09,26.1243,25.81,25.828,18460,0
2016-06-23,25.83,25.99,25.83,25.98,2419,0
2016-06-24,25.6,26.04,25.6,25.96,4217,0
2016-06-27,26.01,26.0199,25.7016,25.7016,3253,0
2016-06-28,25.94,25.94,25.8,25.94,7670,0
2016-06-29,26.05,26.14,25.9561,26.14,7590,0
2016-06-30,25.8801,26.2,25.8801,26.19,1112,0
2016-07-01,26.19,26.22,25.97,26,4634,0
2016-07-05,26.16,26.16,25.936,26.1099,2150,0
2016-07-06,25.94,26.12,25.94,26.12,5796,0
2016-07-07,26.06,26.1027,25.98,26.013,4025,0
2016-07-08,26.12,26.14,26.11,26.14,2848,0
2016-07-11,26.14,26.189,26.14,26.189,3417,0
2016-07-12,26.162,26.162,26.01,26.1399,11581,0
2016-07-13,26.08,26.08,25.8801,25.95,5610,0
2016-07-14,25.95,26.01,25.95,25.992,5639,0
2016-07-15,25.94,26.05,25.94,25.98,3925,0
2016-07-18,25.95,26,25.95,25.96,700,0
2016-07-19,25.92,26,25.92,25.95,4103,0
2016-07-20,25.89,25.9,25.77,25.79,18925,0
2016-07-21,25.81,25.81,25.5,25.7899,10185,0
2016-07-22,25.84,25.84,25.7654,25.81,4833,0
2016-07-25,25.75,25.79,25.66,25.79,9839,0
2016-07-26,25.71,25.73,25.671,25.671,10738,0
2016-07-27,25.7,25.83,25.7,25.7856,16808,0
2016-07-28,25.75,25.8001,25.731,25.76,2876,0
2016-07-29,25.8,25.85,25.7,25.85,23805,0
2016-08-01,25.79,25.89,25.77,25.88,20912,0
2016-08-02,25.84,25.8499,25.59,25.69,18056,0
2016-08-03,25.63,25.75,25.63,25.75,9397,0
2016-08-04,25.71,25.832,25.7,25.7901,10660,0
2016-08-05,25.89,25.89,25.76,25.7908,6821,0
2016-08-08,25.87,25.94,25.7613,25.94,5949,0
2016-08-09,25.8997,25.94,25.77,25.86,36554,0
2016-08-10,25.771,25.79,25.7,25.71,12050,0
2016-08-11,25.73,25.7774,25.57,25.66,25355,0
2016-08-12,25.69,25.76,25.55,25.66,13163,0
2016-08-15,25.67,25.7,25.6234,25.66,14916,0
2016-08-16,25.66,25.71,25.61,25.61,8697,0
2016-08-17,25.68,25.74,25.6401,25.74,2030,0
2016-08-18,25.7,25.73,25.6601,25.72,2616,0
2016-08-19,25.73,25.75,25.71,25.71,6134,0
2016-08-22,25.7,25.75,25.696,25.696,2422,0
2016-08-23,25.7,25.7499,25.69,25.6906,1711,0
2016-08-24,25.75,25.75,25.6601,25.69,3650,0
2016-08-25,25.77,25.82,25.7447,25.82,5449,0
2016-08-26,25.87,25.87,25.82,25.86,6323,0
2016-08-29,25.86,25.86,25.804,25.804,1390,0
2016-08-30,25.83,25.8599,25.79,25.8,3531,0
2016-08-31,25.8,25.9001,25.8,25.8628,8471,0
2016-09-01,25.9,25.9,25.897,25.897,2050,0
2016-09-02,25.92,25.92,25.79,25.83,5174,0
2016-09-06,25.82,25.9,25.79,25.9,8498,0
2016-09-07,25.9399,26.06,25.86,26,12700,0
2016-09-08,25.99,26.08,25.91,26.04,9582,0
2016-09-09,25.98,25.98,25.9,25.96,3504,0
2016-09-12,26.0599,26.08,25.9544,25.986,6696,0
2016-09-13,25.63,25.7699,25.63,25.756,13090,0
2016-09-14,25.75,25.81,25.68,25.775,5822,0
2016-09-15,25.7601,25.86,25.76,25.86,7544,0
2016-09-16,25.93,25.93,25.771,25.8754,5205,0
2016-09-19,25.8013,25.959,25.8013,25.8201,10021,0
2016-09-20,25.8,25.83,25.71,25.82,4336,0
2016-09-21,25.86,25.9199,25.76,25.8668,6832,0
2016-09-22,25.91,25.95,25.8601,25.95,3490,0
2016-09-23,25.9499,25.9499,25.7,25.7,11356,0
2016-09-26,25.72,25.79,25.65,25.67,3812,0
2016-09-27,25.67,25.7801,25.67,25.71,3430,0
2016-09-28,25.79,25.79,25.67,25.68,842,0
2016-09-29,25.7,25.7799,25.7,25.72,9375,0
2016-09-30,25.75,25.75,25.65,25.74,2332,0
2016-10-03,25.76,25.76,25.55,25.55,18787,0
2016-10-04,25.6,25.6,25.54,25.55,6550,0
2016-10-05,25.52,25.6235,25.43,25.5499,8155,0
2016-10-06,25.44,25.6,25.43,25.54,6302,0
2016-10-07,25.6,25.6,25.45,25.538,3993,0
2016-10-10,25.5146,25.55,25.481,25.49,12130,0
2016-10-11,25.48,25.54,25.4649,25.516,8691,0
2016-10-12,25.51,25.51,25.458,25.458,3803,0
2016-10-13,25.44,25.518,25.43,25.5018,9920,0
2016-10-14,25.47,25.58,25.47,25.58,6647,0
2016-10-17,25.52,25.64,25.52,25.595,10048,0
2016-10-18,25.6117,25.6117,25.52,25.52,700,0
2016-10-19,25.69,25.69,25.596,25.596,4894,0
2016-10-20,25.61,25.62,25.539,25.59,2557,0
2016-10-21,25.663,25.68,25.6582,25.68,3215,0
2016-10-24,25.62,25.6372,25.6,25.6,2767,0
2016-10-25,25.6,25.65,25.6,25.64,4399,0
2016-10-26,25.65,25.65,25.5,25.5921,9876,0
2016-10-27,25.52,25.58,25.48,25.5756,6144,0
2016-10-28,25.58,25.58,25.567,25.5799,865,0
2016-10-31,25.52,25.58,25.508,25.58,742,0
2016-11-01,25.55,25.55,25.41,25.4566,9016,0
2016-11-02,25.4368,25.5199,25.43,25.5199,1501,0
2016-11-03,25.51,25.5289,25.41,25.41,2561,0
2016-11-04,25.4834,25.4834,25.4834,25.4834,177,0
2016-11-07,25.425,25.5799,25.425,25.5799,2751,0
2016-11-08,25.4205,25.55,25.4205,25.5273,1323,0
2016-11-09,25.4402,25.46,25.4,25.4393,5329,0
2016-11-10,25.2653,25.2753,25.21,25.2217,5095,0
2016-11-11,25.23,25.3036,25.22,25.3012,2352,0
2016-11-14,25.22,25.36,25.09,25.36,17355,0
2016-11-15,25.32,25.43,25.261,25.415,4326,0
2016-11-16,25.429,25.628,25.41,25.628,3808,0
2016-11-17,25.41,25.54,25.31,25.5,43649,0
2016-11-18,25.4419,25.48,25.38,25.45,2636,0
2016-11-21,25.438,25.48,25.3,25.3,9728,0
2016-11-22,25.34,25.51,25.3338,25.5,4625,0
2016-11-23,25.34,25.5,25.34,25.4135,2719,0
2016-11-25,25.36,25.48,25.35,25.48,585,0
2016-11-28,25.3901,25.5,25.3276,25.4299,9578,0
2016-11-29,25.38,25.4299,25.33,25.36,5380,0
2016-11-30,25.3762,25.3999,25.35,25.35,7931,0
2016-12-01,25.35,25.41,25.13,25.38,11879,0
2016-12-02,25.41,25.48,25.41,25.439,2519,0
2016-12-05,25.32,25.44,25.31,25.36,588127,0
2016-12-06,25.31,25.4095,25.31,25.4095,23995,0
2016-12-07,25.45,25.49,25.37,25.47,7700,0
2016-12-08,25.4,25.56,25.34,25.56,45027,0
2016-12-09,25.48,25.48,25.41,25.4322,1847,0
2016-12-12,25.4542,25.49,25.38,25.41,3739,0
2016-12-13,25.05,25.09,24.98,25.09,7710,0
2016-12-14,25.031,25.0424,25,25,15633,0
2016-12-15,25.011,25.07,25.01,25.0391,11974,0
2016-12-16,25.03,25.07,25,25.02,17641,0
2016-12-19,25.04,25.046,25.03,25.0378,1350,0
2016-12-20,25.03,25.08,25.0262,25.08,5069,0
2016-12-21,25.09,25.1,25.04,25.1,5725,0
2016-12-22,25.0796,25.15,25.05,25.15,6910,0
2016-12-23,25.13,25.14,25.07,25.128,3319,0
2016-12-27,25.14,25.1992,25.06,25.1992,6132,0
2016-12-28,25.12,25.21,25.12,25.21,8351,0
2016-12-29,25.131,25.22,25.1,25.199,6446,0
2016-12-30,25.1716,25.2,25.11,25.17,2178,0
2017-01-03,25.17,25.2699,25.11,25.1317,6497,0
2017-01-04,25.12,25.3596,25.12,25.31,15123,0
2017-01-05,25.3412,25.36,25.25,25.31,22903,0
2017-01-06,25.2,25.329,25.2,25.2535,69184,0
2017-01-09,25.26,25.3189,25.22,25.2669,3960,0
2017-01-10,25.3,25.48,25.2,25.48,35410,0
2017-01-11,25.35,25.5,25.2901,25.4441,6938,0
2017-01-12,25.4683,25.4683,25.42,25.4407,4400,0
2017-01-13,25.39,25.49,25.3854,25.4652,4780,0
2017-01-17,25.38,25.5,25.38,25.4,8541,0
2017-01-18,25.5024,25.53,25.495,25.495,861,0
2017-01-19,25.45,25.5,25.45,25.49,4261,0
2017-01-20,25.43,25.49,25.39,25.49,3810,0
2017-01-23,25.4813,25.5792,25.3343,25.4996,7178,0
2017-01-24,25.47,25.5,25.45,25.4636,2131,0
2017-01-25,25.5228,25.5721,25.47,25.4972,3255,0
2017-01-26,25.58,25.58,25.42,25.45,18044,0
2017-01-27,25.41,25.4582,25.32,25.33,10831,0
2017-01-30,25.35,25.3861,25.346,25.3595,2730,0
2017-01-31,25.4,25.4,25.34,25.368,7558,0
2017-02-01,25.36,25.5,25.36,25.48,7665,0
2017-02-02,25.4,25.56,25.4,25.4,4730,0
2017-02-03,25.56,25.61,25.47,25.61,5541,0
2017-02-06,25.5801,25.5801,25.5599,25.5599,742,0
2017-02-07,25.47,25.56,25.4,25.43,12325,0
2017-02-08,25.43,25.58,25.43,25.5452,4880,0
2017-02-09,25.51,25.61,25.51,25.5805,2229,0
2017-02-10,25.561,25.561,25.56,25.56,1548,0
2017-02-13,25.59,25.59,25.57,25.57,300,0
2017-02-14,25.55,25.55,25.48,25.48,2980,0
2017-02-15,25.49,25.5182,25.41,25.48,6200,0
2017-02-16,25.5,25.55,25.4505,25.53,35452,0
2017-02-17,25.51,25.5342,25.484,25.484,1740,0
2017-02-21,25.53,25.55,25.53,25.531,3519,0
2017-02-22,25.471,25.5427,25.471,25.52,2967,0
2017-02-23,25.52,25.6078,25.52,25.603,2331,0
2017-02-24,25.57,25.62,25.57,25.6,8213,0
2017-02-27,25.557,25.68,25.51,25.6485,10744,0
2017-02-28,25.68,25.7,25.624,25.65,5110,0
2017-03-01,25.61,25.76,25.592,25.6919,30713,0
2017-03-02,25.74,25.79,25.651,25.76,11836,0
2017-03-03,25.75,25.75,25.6853,25.745,1546,0
2017-03-06,25.68,25.726,25.65,25.66,10390,0
2017-03-07,25.6951,25.73,25.65,25.73,2027,0
2017-03-08,25.69,25.69,25.63,25.68,5931,0
2017-03-09,25.64,25.67,25.6025,25.67,7979,0
2017-03-10,25.63,25.64,25.54,25.62,18353,0
2017-03-13,25.24,25.27,25.21,25.27,7362,0
2017-03-14,25.27,25.342,25.27,25.33,6738,0
2017-03-15,25.38,25.4006,25.38,25.39,2485,0
2017-03-16,25.36,25.4718,25.36,25.3998,5636,0
2017-03-17,25.4,25.47,25.36,25.4164,5348,0
2017-03-20,25.4,25.49,25.4,25.44,2359,0
2017-03-21,25.42,25.45,25.36,25.45,7136,0
2017-03-22,25.45,25.45,25.4271,25.4271,1100,0
2017-03-23,25.41,25.46,25.41,25.4453,1419,0
2017-03-24,25.49,25.58,25.4736,25.5547,2767,0
2017-03-27,25.58,25.58,25.46,25.54,1933,0
2017-03-28,25.51,25.51,25.45,25.47,5169,0
2017-03-29,25.52,25.53,25.38,25.46,9852,0
2017-03-30,25.4702,25.518,25.4702,25.518,4235,0
2017-03-31,25.54,25.65,25.52,25.65,11549,0
2017-04-03,25.68,25.94,25.6,25.8627,6100,0
2017-04-04,25.94,25.95,25.8,25.8789,3821,0
2017-04-05,25.94,25.94,25.749,25.7686,4599,0
2017-04-06,25.87,25.87,25.7088,25.72,5140,0
2017-04-07,25.7881,25.8233,25.6915,25.6915,3156,0
2017-04-10,25.7101,25.8759,25.7101,25.85,11382,0
2017-04-11,25.723,25.75,25.723,25.74,1040,0
2017-04-12,25.73,25.8085,25.7,25.7236,26710,0
2017-04-13,25.69,25.69,25.62,25.66,2281,0
2017-04-17,25.68,25.7458,25.66,25.66,6240,0
2017-04-18,25.66,25.7805,25.63,25.7,3875,0
2017-04-19,25.66,25.7033,25.63,25.6528,5781,0
2017-04-20,25.6596,25.74,25.6596,25.6829,4010,0
2017-04-21,25.72,25.81,25.63,25.794,5982,0
2017-04-24,25.8,25.8,25.6301,25.6301,7249,0
2017-04-25,25.7,25.78,25.63,25.63,4000,0
2017-04-26,25.72,25.757,25.6496,25.6904,2121,0
2017-04-27,25.66,25.75,25.65,25.6827,4527,0
2017-04-28,25.62,25.7105,25.62,25.62,4096,0
2017-05-01,25.633,25.6654,25.54,25.54,15978,0
2017-05-02,25.5866,25.615,25.57,25.6126,1869,0
2017-05-03,25.6077,25.6077,25.56,25.5848,2691,0
2017-05-04,25.5829,25.64,25.55,25.6,3581,0
2017-05-05,25.5936,25.5936,25.559,25.58,745,0
2017-05-08,25.6,25.6473,25.56,25.6,13045,0
2017-05-09,25.61,25.63,25.57,25.57,5708,0
2017-05-10,25.577,25.6359,25.57,25.5997,2254,0
2017-05-11,25.57,25.6,25.5515,25.5826,4566,0
2017-05-12,25.65,25.65,25.54,25.57,9620,0
2017-05-15,25.6114,25.6114,25.6114,25.6114,340,0
2017-05-16,25.603,25.64,25.57,25.63,6437,0
2017-05-17,25.53,25.53,25.5,25.52,666,0
2017-05-18,25.51,25.6053,25.51,25.5784,2073,0
2017-05-19,25.53,25.599,25.53,25.5966,6623,0
2017-05-22,25.5918,25.64,25.58,25.59,6536,0
2017-05-23,25.58,25.64,25.58,25.6116,6251,0
2017-05-24,25.58,25.63,25.58,25.601,1541,0
2017-05-25,25.6169,25.64,25.61,25.61,3145,0
2017-05-26,25.591,25.67,25.591,25.65,6282,0
2017-05-30,25.66,25.7,25.6184,25.7,10704,0
2017-05-31,25.61,25.67,25.6,25.64,5092,0
2017-06-01,25.6378,25.72,25.62,25.71,9532,0
2017-06-02,25.67,25.72,25.67,25.71,2560,0
2017-06-05,25.7,25.74,25.7,25.72,5203,0
2017-06-06,25.6784,25.76,25.6784,25.68,5619,0
2017-06-07,25.6961,25.72,25.67,25.72,2435,0
2017-06-08,25.7162,25.7406,25.687,25.7,1420,0
2017-06-09,25.7162,25.7619,25.7162,25.7619,2700,0
2017-06-12,25.76,25.78,25.6924,25.78,9568,0
2017-06-13,25.39,25.46,25.3201,25.4445,93193,0
2017-06-14,25.4605,25.54,25.46,25.5277,25594,0
2017-06-15,25.54,25.58,25.54,25.57,3780,0
2017-06-16,25.55,25.5731,25.54,25.5404,2850,0
2017-06-19,25.5762,25.614,25.5762,25.6,770,0
2017-06-20,25.62,25.62,25.55,25.56,4384,0
2017-06-21,25.56,25.6279,25.56,25.6279,824,0
2017-06-22,25.6,25.61,25.55,25.55,9968,0
2017-06-26,25.6,25.7089,25.6,25.65,3488,0
2017-06-27,25.68,25.699,25.6156,25.699,4810,0
2017-06-28,25.71,25.78,25.6501,25.6501,6653,0
2017-06-29,25.7328,25.7328,25.6956,25.6956,700,0
2017-06-30,25.725,25.82,25.725,25.82,1421,0
2017-07-03,25.88,25.88,25.845,25.88,1479,0
2017-07-05,25.88,25.92,25.72,25.92,14565,0
2017-07-06,25.8675,25.922,25.808,25.87,4067,0
2017-07-07,25.8287,25.8999,25.78,25.78,3922,0
2017-07-10,25.7,25.83,25.7,25.794,1910,0
2017-07-11,25.68,25.7979,25.66,25.72,7347,0
2017-07-12,25.66,25.95,25.66,25.95,8117,0
2017-07-13,25.9,25.9,25.85,25.9,4487,0
2017-07-14,25.82,25.9099,25.82,25.847,2534,0
2017-07-17,25.85,25.85,25.811,25.811,3412,0
2017-07-18,25.9071,25.9071,25.8607,25.8607,800,0
2017-07-19,25.85,25.9,25.81,25.9,24564,0
2017-07-20,25.82,25.93,25.82,25.9,4018,0
2017-07-21,25.8501,25.909,25.85,25.85,3476,0
2017-07-24,25.93,25.93,25.8,25.8195,5603,0
2017-07-25,25.81,25.8488,25.76,25.76,3113,0
2017-07-26,25.865,25.865,25.65,25.66,5418,0
2017-07-27,25.64,25.7091,25.61,25.7091,8842,0
2017-07-28,25.61,25.7351,25.61,25.67,1333,0
2017-07-31,25.62,25.7199,25.62,25.7,11467,0
2017-08-01,25.63,25.68,25.6,25.66,20980,0
2017-08-02,25.64,25.68,25.61,25.66,15938,0
2017-08-03,25.72,25.72,25.65,25.66,22473,0
2017-08-04,25.6406,25.6685,25.63,25.65,1500,0
2017-08-07,25.61,25.62,25.58,25.62,4852,0
2017-08-08,25.6,25.6199,25.57,25.61,8388,0
2017-08-09,25.5753,25.5801,25.5,25.56,17971,0
2017-08-10,25.5,25.57,25.45,25.5135,68784,0
2017-08-11,25.52,25.58,25.47,25.5,59940,0
2017-08-14,25.57,25.57,25.5,25.56,13172,0
2017-08-15,25.54,25.58,25.47,25.47,10960,0
2017-08-16,25.49,25.5999,25.49,25.5999,5391,0
2017-08-17,25.58,25.61,25.55,25.575,4810,0
2017-08-18,25.58,25.582,25.48,25.48,8150,0
2017-08-21,25.5,25.5683,25.5,25.5625,16834,0
2017-08-22,25.5525,25.5937,25.5,25.53,10264,0
2017-08-23,25.52,25.58,25.51,25.58,1469,0
2017-08-24,25.56,25.5875,25.55,25.55,11445,0
2017-08-25,25.55,25.58,25.55,25.5717,1950,0
2017-08-28,25.57,25.59,25.57,25.585,2390,0
2017-08-29,25.52,25.63,25.51,25.6014,5201,0
2017-08-30,25.5535,25.64,25.55,25.6,8598,0
2017-08-31,25.58,25.6,25.55,25.5501,20315,0
2017-09-01,25.56,25.6099,25.56,25.6099,5921,0
2017-09-05,25.6,25.6844,25.5844,25.6253,10426,0
2017-09-06,25.61,25.67,25.61,25.66,7200,0
2017-09-07,25.64,25.6749,25.64,25.64,3835,0
2017-09-08,25.6,25.68,25.5,25.616,265519,0
2017-09-11,25.61,25.6721,25.61,25.67,4928,0
2017-09-12,25.6692,25.6828,25.6687,25.6828,988,0
2017-09-13,25.6999,25.7222,25.6899,25.71,5960,0
2017-09-14,25.47,25.55,25.4,25.44,38350,0
2017-09-15,25.43,25.48,25.43,25.48,7074,0
2017-09-18,25.469,25.469,25.421,25.421,4687,0
2017-09-19,25.4442,25.48,25.4442,25.4699,11877,0
2017-09-20,25.41,25.45,25.35,25.43,22427,0
2017-09-21,25.42,25.45,25.42,25.45,1930,0
2017-09-22,25.45,25.45,25.43,25.43,2565,0
2017-09-25,25.45,25.45,25.43,25.44,1130,0
2017-09-26,25.45,25.53,25.4301,25.48,7264,0
2017-09-27,25.45,25.52,25.42,25.51,8100,0
2017-09-28,25.5,25.55,25.4731,25.55,8573,0
2017-09-29,25.55,25.58,25.43,25.5191,2606,0
2017-10-02,25.57,25.57,25.4869,25.54,18550,0
2017-10-03,25.56,25.57,25.4801,25.4801,5613,0
2017-10-04,25.48,25.55,25.4601,25.5,2725,0
2017-10-05,25.45,25.505,25.441,25.49,7035,0
2017-10-06,25.47,25.4831,25.46,25.4831,1397,0
2017-10-09,25.44,25.5,25.42,25.4901,2203,0
2017-10-10,25.44,25.4931,25.44,25.4601,3900,0
2017-10-11,25.461,25.54,25.461,25.54,3892,0
2017-10-12,25.52,25.5399,25.46,25.47,8555,0
2017-10-13,25.47,25.5299,25.44,25.4526,10179,0
2017-10-16,25.4964,25.4964,25.44,25.45,1512,0
2017-10-17,25.55,25.55,25.5,25.5303,16000,0
2017-10-18,25.54,25.62,25.42,25.57,16134,0
2017-10-19,25.57,25.57,25.46,25.52,9924,0
2017-10-20,25.4896,25.52,25.48,25.48,3882,0
2017-10-23,25.51,25.57,25.51,25.57,2323,0
2017-10-24,25.57,25.57,25.51,25.564,5292,0
2017-10-25,25.528,25.539,25.51,25.5279,2550,0
2017-10-26,25.54,25.57,25.5,25.57,6981,0
2017-10-27,25.512,25.55,25.5,25.55,2792,0
2017-10-30,25.55,25.6283,25.5211,25.5999,7844,0
2017-10-31,25.58,25.6,25.54,25.56,4655,0
2017-11-01,25.542,25.56,25.542,25.56,5737,0
2017-11-02,25.56,25.58,25.5414,25.5799,2179,0
2017-11-03,25.58,25.58,25.517,25.58,7070,0
2017-11-06,25.58,25.58,25.559,25.57,4834,0
2017-11-07,25.5892,25.63,25.5808,25.63,11330,0
2017-11-08,25.64,25.64,25.5952,25.6165,5200,0
2017-11-09,25.6085,25.64,25.57,25.63,2323,0
2017-11-10,25.6256,25.6999,25.6256,25.6339,1076,0
