Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,21.325,21.458,21.218,21.317,24716,0
2010-08-24,21.325,21.591,21.263,21.557,15356,0
2010-08-25,21.44,21.574,21.44,21.538,12308,0
2010-08-26,21.644,21.778,21.423,21.529,40032,0
2010-08-27,21.503,21.583,21.466,21.583,17493,0
2010-08-30,21.743,21.85,21.637,21.76,10351,0
2010-08-31,21.663,21.822,21.663,21.778,9375,0
2010-09-01,21.822,21.912,21.218,21.458,26521,0
2010-09-02,21.423,21.423,21.146,21.343,27888,0
2010-09-03,21.333,21.565,21.333,21.485,5720,0
2010-09-07,21.538,21.672,21.396,21.653,9635,0
2010-09-08,21.6,21.92,21.503,21.92,7593,0
2010-09-09,21.867,22.223,21.76,21.946,7762,0
2010-09-10,21.946,22.081,21.946,22.018,19509,0
2010-09-13,21.529,21.672,21.494,21.503,17870,0
2010-09-14,21.351,21.547,21.263,21.396,12057,0
2010-09-15,21.458,21.466,21.201,21.333,12841,0
2010-09-16,21.557,21.557,21.254,21.325,14413,0
2010-09-17,21.529,21.672,21.485,21.485,21686,0
2010-09-20,21.752,21.752,21.557,21.61,12764,0
2010-09-21,21.547,21.734,21.423,21.644,12467,0
2010-09-22,21.52,21.716,21.476,21.61,11691,0
2010-09-23,21.591,21.69,21.565,21.69,12575,0
2010-09-24,21.644,21.734,21.637,21.663,5267,0
2010-09-27,21.725,21.725,21.574,21.574,8836,0
2010-09-28,21.6,21.725,21.512,21.627,8471,0
2010-09-29,21.6,21.743,21.485,21.627,8415,0
2010-09-30,21.557,21.912,21.557,21.877,9328,0
2010-10-01,21.69,21.973,21.644,21.787,8052,0
2010-10-04,21.893,21.946,21.644,21.653,11842,0
2010-10-05,21.69,21.814,21.644,21.644,8907,0
2010-10-06,21.565,21.672,21.557,21.618,10988,0
2010-10-07,21.6,21.69,21.565,21.6,14196,0
2010-10-08,21.663,21.85,21.547,21.557,18482,0
2010-10-11,21.529,21.672,21.529,21.663,3318,0
2010-10-12,21.574,21.734,21.529,21.69,8969,0
2010-10-13,21.769,21.778,21.734,21.769,2653,0
2010-10-14,21.84,21.867,21.68,21.716,4201,0
2010-10-15,21.778,21.778,21.627,21.637,6889,0
2010-10-18,21.61,21.653,21.387,21.423,17231,0
2010-10-19,21.529,21.618,21.466,21.476,10058,0
2010-10-20,21.432,21.637,21.423,21.557,10677,0
2010-10-21,21.672,21.734,21.512,21.583,19906,0
2010-10-22,21.644,21.69,21.6,21.6,8202,0
2010-10-25,21.725,21.725,21.591,21.653,9666,0
2010-10-26,21.627,21.69,21.405,21.485,18847,0
2010-10-27,21.512,21.512,21.343,21.476,9344,0
2010-10-28,21.485,21.538,21.45,21.476,7017,0
2010-10-29,21.557,21.557,21.405,21.405,6278,0
2010-11-01,21.583,21.583,21.432,21.466,7713,0
2010-11-02,21.476,21.644,21.396,21.557,16402,0
2010-11-03,21.512,21.61,21.512,21.529,14303,0
2010-11-04,21.637,21.644,21.538,21.591,5753,0
2010-11-05,20.791,21.644,20.791,21.574,13882,0
2010-11-08,21.529,21.627,21.458,21.627,19610,0
2010-11-09,21.61,21.653,21.52,21.618,9677,0
2010-11-10,21.565,21.618,21.466,21.547,9117,0
2010-11-11,21.52,21.644,21.494,21.557,5279,0
2010-11-12,21.538,21.618,21.503,21.52,3217,0
2010-11-15,21.672,21.672,21.52,21.557,12736,0
2010-11-16,21.591,21.591,21.254,21.317,10347,0
2010-11-17,21.271,21.396,21.245,21.245,9567,0
2010-11-18,21.307,21.485,21.307,21.485,3504,0
2010-11-19,21.432,21.574,21.432,21.529,1912,0
2010-11-22,21.565,21.583,21.413,21.476,6066,0
2010-11-23,21.485,21.485,21.387,21.387,3075,0
2010-11-24,21.351,21.494,21.343,21.396,4588,0
2010-11-26,21.325,21.343,21.325,21.343,1012,0
2010-11-29,21.458,21.583,21.37,21.45,7546,0
2010-11-30,21.485,21.485,21.343,21.379,9144,0
2010-12-01,21.432,21.503,21.387,21.432,3997,0
2010-12-02,21.405,21.44,21.245,21.423,24686,0
2010-12-03,21.37,21.476,21.325,21.325,11165,0
2010-12-06,21.245,21.45,21.245,21.333,14656,0
2010-12-07,21.432,21.458,21.333,21.423,16876,0
2010-12-08,21.476,21.476,21.379,21.396,11025,0
2010-12-09,21.45,21.485,21.44,21.485,7554,0
2010-12-10,21.44,21.547,21.37,21.547,12368,0
2010-12-13,21.227,21.325,21.201,21.271,7202,0
2010-12-14,21.396,21.396,21.067,21.201,8124,0
2010-12-15,21.271,21.317,20.952,21.103,10552,0
2010-12-16,20.978,20.978,20.738,20.837,14221,0
2010-12-17,20.961,21.058,20.845,20.934,11410,0
2010-12-20,21.067,21.067,20.89,20.89,15400,0
2010-12-21,20.969,20.969,20.667,20.676,135514,0
2010-12-22,20.81,20.81,20.498,20.676,18489,0
2010-12-23,20.712,21.077,20.267,20.649,8060,0
2010-12-27,20.622,20.827,20.551,20.765,10154,0
2010-12-28,20.738,20.8,20.676,20.72,5761,0
2010-12-29,20.783,20.8,20.658,20.791,4617,0
2010-12-30,20.819,20.863,20.551,20.863,9182,0
2010-12-31,20.916,21.014,20.819,21.014,3866,0
2011-01-03,21.014,21.093,20.899,21.04,135633,0
2011-01-04,21.058,21.058,20.969,20.978,5682,0
2011-01-05,21.067,21.067,20.819,20.837,8603,0
2011-01-06,20.8,21.05,20.8,20.969,9436,0
2011-01-07,20.961,21.067,20.943,21.023,8415,0
2011-01-10,21.058,21.067,20.906,20.952,9395,0
2011-01-11,20.952,21.067,20.916,21.005,12527,0
2011-01-12,21.067,21.254,21.067,21.254,11326,0
2011-01-13,21.245,21.29,21.085,21.227,5131,0
2011-01-14,21.201,21.29,21.146,21.245,4708,0
2011-01-18,21.29,21.325,21.227,21.227,4936,0
2011-01-19,21.236,21.317,21.112,21.236,9459,0
2011-01-20,21.236,21.29,21.077,21.077,8541,0
2011-01-21,20.881,21.405,20.881,21.263,9499,0
2011-01-24,21.317,21.317,21.245,21.317,4039,0
2011-01-25,21.36,21.45,21.29,21.423,15464,0
2011-01-26,21.458,21.458,21.37,21.37,5546,0
2011-01-27,21.458,21.512,21.387,21.512,8620,0
2011-01-28,21.44,21.44,21.333,21.333,8248,0
2011-01-31,21.476,21.476,21.36,21.405,3221,0
2011-02-01,21.503,21.503,21.333,21.333,12976,0
2011-02-02,21.333,21.379,21.254,21.307,11403,0
2011-02-03,21.396,21.458,21.067,21.067,9034,0
2011-02-04,21.13,21.333,21.093,21.112,19929,0
2011-02-07,21.192,21.192,20.943,21.014,15707,0
2011-02-08,21.031,21.13,20.978,21.103,12550,0
2011-02-09,21.023,21.218,21.023,21.156,7730,0
2011-02-10,21.298,21.307,21.192,21.218,6298,0
2011-02-11,21.28,21.325,21.139,21.271,3937,0
2011-02-14,21.218,21.245,21.085,21.236,83676,0
2011-02-15,21.146,21.387,21.139,21.263,6430,0
2011-02-16,21.325,21.45,21.307,21.333,7245,0
2011-02-18,21.413,21.458,21.379,21.405,12369,0
2011-02-22,21.351,21.44,21.209,21.209,11075,0
2011-02-23,21.317,21.387,21.263,21.307,4817,0
2011-02-24,21.254,21.387,21.192,21.307,14918,0
2011-02-25,21.36,21.476,21.307,21.379,9542,0
2011-02-28,21.466,21.529,21.44,21.529,5220,0
2011-03-01,21.538,21.565,21.476,21.485,6047,0
2011-03-02,21.565,21.565,21.45,21.466,3958,0
2011-03-03,21.512,21.627,21.512,21.591,5979,0
2011-03-04,21.627,21.644,21.529,21.6,6283,0
2011-03-07,21.565,21.69,21.538,21.583,5290,0
2011-03-08,21.653,21.69,21.591,21.68,8256,0
2011-03-09,21.752,22.001,21.627,21.706,10054,0
2011-03-10,21.653,21.653,21.529,21.538,6964,0
2011-03-11,21.325,21.396,21.201,21.271,19920,0
2011-03-14,21.423,21.423,21.254,21.317,13972,0
2011-03-15,21.192,21.343,21.13,21.343,15948,0
2011-03-16,21.29,21.325,21.209,21.28,7926,0
2011-03-17,21.254,21.271,21.183,21.192,7294,0
2011-03-18,21.156,21.29,21.156,21.245,9837,0
2011-03-21,21.29,21.333,21.245,21.325,6329,0
2011-03-22,21.37,21.413,21.298,21.413,11678,0
2011-03-23,21.45,21.45,21.227,21.343,8945,0
2011-03-24,21.405,21.466,21.317,21.36,12417,0
2011-03-25,21.333,21.503,21.333,21.476,3199,0
2011-03-28,21.423,21.503,21.387,21.476,7002,0
2011-03-29,21.413,21.529,21.413,21.503,6455,0
2011-03-30,21.494,21.591,21.432,21.574,12659,0
2011-03-31,21.583,21.591,21.466,21.583,7394,0
2011-04-01,21.529,21.618,21.44,21.466,8608,0
2011-04-04,21.557,21.61,21.485,21.494,19977,0
2011-04-05,21.583,21.831,21.494,21.716,22540,0
2011-04-06,21.716,21.716,21.565,21.618,7147,0
2011-04-07,21.61,21.752,21.574,21.618,9093,0
2011-04-08,21.644,21.706,21.529,21.61,6743,0
2011-04-11,21.61,21.778,21.557,21.716,9915,0
2011-04-12,21.637,21.734,21.557,21.734,5765,0
2011-04-13,21.627,21.725,21.476,21.503,17686,0
2011-04-14,21.503,21.574,21.503,21.503,6933,0
2011-04-15,21.565,21.61,21.476,21.591,12275,0
2011-04-18,21.591,21.6,21.538,21.6,5989,0
2011-04-19,21.6,21.663,21.565,21.663,7863,0
2011-04-20,21.706,21.778,21.672,21.672,4142,0
2011-04-21,21.778,22.169,21.61,21.653,21005,0
2011-04-25,21.69,21.778,21.69,21.778,6476,0
2011-04-26,21.912,22.028,21.743,21.956,11060,0
2011-04-27,21.93,22.009,21.912,22.009,5456,0
2011-04-28,22.009,22.063,21.938,22.028,4124,0
2011-04-29,21.973,21.973,21.831,21.93,6679,0
2011-05-02,21.946,21.946,21.814,21.84,10506,0
2011-05-03,21.884,21.92,21.769,21.769,6604,0
2011-05-04,21.743,21.85,21.743,21.787,4169,0
2011-05-05,21.743,21.831,21.699,21.831,9660,0
2011-05-06,21.884,22.09,21.867,22.09,8836,0
2011-05-09,22.098,22.116,21.992,22.045,6625,0
2011-05-10,22.028,22.045,21.938,21.992,11249,0
2011-05-11,21.956,22.108,21.956,22.081,8157,0
2011-05-12,22.009,22.116,21.965,22.018,5755,0
2011-05-13,22.081,22.081,21.983,22.045,4775,0
2011-05-16,22.045,22.045,21.983,22.018,2926,0
2011-05-17,21.983,22.028,21.973,22.028,49626,0
2011-05-18,21.992,22.028,21.983,22.001,5175,0
2011-05-19,21.973,22.045,21.973,22.045,2127,0
2011-05-20,22.001,22.081,22.001,22.028,4008,0
2011-05-23,22.098,22.151,22.054,22.151,4738,0
2011-05-24,22.169,22.169,22.001,22.036,13277,0
2011-05-25,22.036,22.054,22.009,22.009,1994,0
2011-05-26,21.965,22.116,21.965,22.054,8092,0
2011-05-27,22.161,22.196,22.045,22.196,6645,0
2011-05-31,22.098,22.151,22.081,22.09,7684,0
2011-06-01,22.09,22.134,22.054,22.116,5030,0
2011-06-02,22.116,22.161,22.028,22.108,5294,0
2011-06-03,22.134,22.143,22.081,22.09,5669,0
2011-06-06,22.09,22.125,22.081,22.125,4863,0
2011-06-07,22.108,22.161,22.054,22.108,8447,0
2011-06-08,22.161,22.169,22.09,22.161,8779,0
2011-06-09,22.161,22.161,22.028,22.045,5763,0
2011-06-10,22.045,22.134,22.001,22.081,194098,0
2011-06-13,21.858,21.903,21.787,21.867,12105,0
2011-06-14,22.018,22.028,21.796,21.938,11602,0
2011-06-15,21.938,22.028,21.85,21.956,5700,0
2011-06-16,22.018,22.018,21.787,21.84,7592,0
2011-06-17,21.965,21.965,21.858,21.92,4434,0
2011-06-20,21.956,21.956,21.85,21.85,5065,0
2011-06-21,21.983,22.009,21.84,21.93,7655,0
2011-06-22,21.956,22.108,21.912,22.09,7434,0
2011-06-23,21.946,22.151,21.946,22.134,10802,0
2011-06-24,22.134,22.143,22.018,22.054,38497,0
2011-06-27,22.125,22.151,22.063,22.108,8697,0
2011-06-28,22.143,22.196,22.081,22.081,8120,0
2011-06-29,22.009,22.143,22.009,22.098,3974,0
2011-06-30,22.151,22.178,22.098,22.125,6039,0
2011-07-01,22.125,22.134,22.125,22.125,6502,0
2011-07-05,22.125,22.161,22.036,22.036,21403,0
2011-07-06,22.161,22.214,22.143,22.205,6052,0
2011-07-07,22.196,22.214,22.098,22.169,5429,0
2011-07-08,22.134,22.178,22.134,22.143,2562,0
2011-07-11,22.205,22.223,22.125,22.161,27683,0
2011-07-12,22.205,22.223,22.028,22.161,7183,0
2011-07-13,22.045,22.214,22.045,22.214,38131,0
2011-07-14,22.134,22.196,22.134,22.161,12336,0
2011-07-15,22.188,22.188,22.134,22.178,3166,0
2011-07-18,22.188,22.188,22.09,22.09,5219,0
2011-07-19,22.151,22.223,22.071,22.098,11340,0
2011-07-20,22.161,22.178,22.09,22.143,3871,0
2011-07-21,22.169,22.223,22.134,22.134,8976,0
2011-07-22,22.205,22.205,22.151,22.196,5311,0
2011-07-25,22.151,22.205,22.151,22.205,13145,0
2011-07-26,22.223,22.223,22.108,22.108,3214,0
2011-07-27,22.151,22.178,22.028,22.108,7398,0
2011-07-28,22.151,22.151,22.063,22.108,7068,0
2011-07-29,22.063,22.116,21.938,22.018,4759,0
2011-08-01,22.071,22.143,22.036,22.036,30298,0
2011-08-02,22.098,22.169,21.992,21.992,22321,0
2011-08-03,22.036,22.161,21.84,21.983,18280,0
2011-08-04,22.018,22.054,21.822,21.858,8096,0
2011-08-05,21.983,21.983,20.392,21.343,17324,0
2011-08-08,21.333,21.343,19.601,20.294,25361,0
2011-08-09,20.445,21.37,20.445,21.37,24986,0
2011-08-10,21.29,21.557,20.952,21.333,18092,0
2011-08-11,21.333,21.68,21.12,21.565,13380,0
2011-08-12,21.814,21.992,21.396,21.557,18061,0
2011-08-15,21.557,22.116,21.557,22.009,13703,0
2011-08-16,21.946,21.946,21.61,21.787,17475,0
2011-08-17,22.028,22.028,21.672,21.672,7804,0
2011-08-18,21.432,21.787,21.432,21.583,8339,0
2011-08-19,21.618,21.653,21.36,21.413,10028,0
2011-08-22,21.494,21.653,21.423,21.644,5933,0
2011-08-23,21.69,21.956,21.672,21.956,13029,0
2011-08-24,21.84,22.001,21.831,21.938,13549,0
2011-08-25,22.036,22.161,22.001,22.151,12146,0
2011-08-26,22.028,22.178,22.018,22.116,8797,0
2011-08-29,22.063,22.205,22.063,22.205,12368,0
2011-08-30,22.071,22.312,22.054,22.161,14801,0
2011-08-31,22.098,22.312,22.098,22.241,9830,0
2011-09-01,22.161,22.25,22.161,22.25,7068,0
2011-09-02,22.151,22.303,22.151,22.268,3488,0
2011-09-06,22.036,22.268,21.92,22.169,12999,0
2011-09-07,22.214,22.285,22.143,22.223,6700,0
2011-09-08,22.071,22.241,22.063,22.161,5483,0
2011-09-09,22.223,22.276,22.143,22.276,5679,0
2011-09-12,22.223,22.338,22.178,22.329,14393,0
2011-09-13,22.161,22.169,21.877,22.169,11128,0
2011-09-14,22.045,22.161,21.93,22.09,14653,0
2011-09-15,22.116,22.231,22.09,22.108,11272,0
2011-09-16,22.028,22.214,22.009,22.045,6184,0
2011-09-19,22.028,22.178,22.028,22.161,8681,0
2011-09-20,22.134,22.25,22.098,22.125,13792,0
2011-09-21,22.116,22.223,22.116,22.161,5502,0
2011-09-22,22.108,22.108,21.893,21.893,14842,0
2011-09-23,21.893,22.036,21.796,21.877,23519,0
2011-09-26,21.867,21.93,21.61,21.61,14791,0
2011-09-27,21.769,22.054,21.725,21.867,20374,0
2011-09-28,21.956,22.223,21.956,22.214,10595,0
2011-09-29,22.196,22.258,22.188,22.188,11187,0
2011-09-30,22.143,22.285,22.045,22.285,23990,0
2011-10-03,22.25,22.25,22.134,22.134,22327,0
2011-10-04,22.134,22.134,21.938,22.081,17014,0
2011-10-05,21.983,22.098,21.938,22.036,10606,0
2011-10-06,22.081,22.081,21.867,22.001,4667,0
2011-10-07,21.93,22.036,21.752,21.76,7667,0
2011-10-10,21.938,21.965,21.706,21.706,8946,0
2011-10-11,21.734,22.071,21.734,21.84,19237,0
2011-10-12,21.884,22.009,21.84,21.84,10694,0
2011-10-13,21.84,21.938,21.84,21.858,9266,0
2011-10-14,21.93,21.93,21.706,21.822,9128,0
2011-10-17,21.877,22.125,21.85,22.125,9704,0
2011-10-18,22.028,22.223,22.009,22.178,10803,0
2011-10-19,22.098,22.151,21.867,21.867,6465,0
2011-10-20,21.912,22.081,21.858,21.867,11708,0
2011-10-21,22.045,22.045,21.822,21.912,15778,0
2011-10-24,22.045,22.108,21.903,22.081,7047,0
2011-10-25,21.956,22.09,21.884,22.045,6971,0
2011-10-26,22.063,22.134,21.973,21.992,8312,0
2011-10-27,22.054,22.116,21.973,22.108,11058,0
2011-10-28,22.108,22.205,22.063,22.161,18990,0
2011-10-31,22.169,22.196,22.09,22.098,8609,0
2011-11-01,21.778,22.045,21.778,22.045,14235,0
2011-11-02,21.877,22.125,21.831,21.983,6551,0
2011-11-03,22.036,22.134,21.965,22.116,9357,0
2011-11-04,22.081,22.098,21.946,22.098,3667,0
2011-11-07,22.09,22.134,22.001,22.134,6390,0
2011-11-08,22.125,22.125,22.028,22.063,11628,0
2011-11-09,22.045,22.241,21.956,22.001,20306,0
2011-11-10,22.036,22.134,21.983,22.028,10567,0
2011-11-11,22.125,22.161,22.028,22.161,10514,0
2011-11-14,22.151,22.214,22.081,22.214,7644,0
2011-11-15,22.143,22.391,22.143,22.391,12483,0
2011-11-16,22.258,22.391,22.25,22.347,16202,0
2011-11-17,22.268,22.401,22.268,22.391,11506,0
2011-11-18,22.303,22.321,22.178,22.285,9605,0
2011-11-21,22.161,22.241,22.054,22.231,11048,0
2011-11-22,22.258,22.321,22.134,22.178,13863,0
2011-11-23,22.25,22.25,22.098,22.116,7811,0
2011-11-25,22.09,22.205,22.081,22.205,1487,0
2011-11-28,22.258,22.258,22.116,22.169,3826,0
2011-11-29,22.125,22.294,22.063,22.268,28902,0
2011-11-30,22.268,22.276,22.018,22.018,30491,0
2011-12-01,22.09,22.09,21.956,22.081,26061,0
2011-12-02,22.09,22.151,22.071,22.151,2270,0
2011-12-05,22.134,22.231,22.071,22.231,16294,0
2011-12-06,22.223,22.312,22.161,22.312,4342,0
2011-12-07,22.294,22.312,22.223,22.258,6440,0
2011-12-08,22.294,22.312,22.241,22.312,4957,0
2011-12-09,22.312,22.356,22.25,22.312,11031,0
2011-12-12,22.312,22.312,22.143,22.268,8706,0
2011-12-13,22.045,22.196,21.867,22.108,24193,0
2011-12-14,22.028,22.063,21.822,22.028,6906,0
2011-12-15,21.93,22.134,21.814,21.983,16526,0
2011-12-16,22.071,22.098,21.956,21.973,9751,0
2011-12-19,22.09,22.108,21.992,22.081,4557,0
2011-12-20,22.009,22.196,21.992,22.169,19596,0
2011-12-21,22.188,22.188,22.116,22.169,4307,0
2011-12-22,22.178,22.391,22.054,22.347,19653,0
2011-12-23,22.258,22.276,22.09,22.25,10939,0
2011-12-27,22.214,22.329,22.143,22.329,8024,0
2011-12-28,22.312,22.321,22.223,22.321,2041,0
2011-12-29,22.268,22.356,22.205,22.294,1505,0
2011-12-30,22.391,22.391,22.276,22.391,5265,0
2012-01-03,22.391,22.391,22.258,22.268,8838,0
2012-01-04,22.329,22.365,22.268,22.347,6406,0
2012-01-05,22.356,22.356,22.178,22.178,15965,0
2012-01-06,22.268,22.321,22.161,22.321,2976,0
2012-01-09,22.312,22.445,22.268,22.445,7014,0
2012-01-10,22.445,22.462,22.321,22.445,6577,0
2012-01-11,22.428,22.498,22.276,22.445,12319,0
2012-01-12,22.445,22.524,22.418,22.524,11726,0
2012-01-13,22.516,22.543,22.374,22.543,6186,0
2012-01-17,22.428,22.49,22.356,22.374,7527,0
2012-01-18,22.312,22.418,22.276,22.374,22002,0
2012-01-19,22.347,22.418,22.268,22.312,2716,0
2012-01-20,22.365,22.445,22.285,22.445,2101,0
2012-01-23,22.445,22.445,22.268,22.383,5411,0
2012-01-24,22.294,22.401,22.25,22.25,12824,0
2012-01-25,22.329,22.365,22.258,22.347,6181,0
2012-01-26,22.383,22.391,22.241,22.347,13386,0
2012-01-27,22.312,22.471,22.268,22.356,3784,0
2012-01-30,22.428,22.462,22.321,22.356,9028,0
2012-01-31,22.445,22.498,22.338,22.481,12419,0
2012-02-01,22.454,22.516,22.436,22.49,10558,0
2012-02-02,22.481,22.561,22.321,22.321,6072,0
2012-02-03,22.428,22.516,22.383,22.49,5011,0
2012-02-06,22.49,22.498,22.329,22.329,10193,0
2012-02-07,22.356,22.428,22.356,22.418,9905,0
2012-02-08,22.445,22.49,22.391,22.428,9940,0
2012-02-09,22.471,22.471,22.401,22.428,7864,0
2012-02-10,22.462,22.462,22.188,22.188,12581,0
2012-02-13,22.294,22.374,22.268,22.329,13097,0
2012-02-14,22.312,22.428,22.258,22.329,71053,0
2012-02-15,22.418,22.436,22.356,22.365,2293,0
2012-02-16,22.329,22.578,22.329,22.471,20583,0
2012-02-17,22.445,22.552,22.365,22.445,11754,0
2012-02-21,22.578,22.615,22.445,22.615,7790,0
2012-02-22,22.552,22.552,22.462,22.498,13798,0
2012-02-23,22.561,22.561,22.462,22.561,239358,0
2012-02-24,22.516,22.596,22.516,22.552,229559,0
2012-02-27,22.578,22.605,22.543,22.561,4471,0
2012-02-28,22.596,22.631,22.569,22.587,7846,0
2012-02-29,22.711,22.764,22.561,22.596,11707,0
2012-03-01,22.596,22.64,22.481,22.481,20545,0
2012-03-02,22.498,22.543,22.498,22.498,11095,0
2012-03-05,22.578,22.747,22.498,22.578,10482,0
2012-03-06,22.578,22.64,22.552,22.552,5325,0
2012-03-07,22.668,22.694,22.471,22.471,11787,0
2012-03-08,22.561,22.587,22.507,22.569,5346,0
2012-03-09,22.543,22.578,22.436,22.507,10911,0
2012-03-12,22.569,22.569,22.409,22.436,6736,0
2012-03-13,22.188,22.241,22.134,22.188,25318,0
2012-03-14,22.294,22.303,22.125,22.143,13367,0
2012-03-15,22.205,22.205,22.071,22.151,14213,0
2012-03-16,22.09,22.178,22.071,22.178,20100,0
2012-03-19,22.231,22.241,22.116,22.241,9582,0
2012-03-20,22.231,22.276,22.169,22.223,9844,0
2012-03-21,22.196,22.312,22.196,22.312,67037,0
2012-03-22,22.321,22.347,22.108,22.143,7229,0
2012-03-23,22.258,22.347,22.214,22.329,9847,0
2012-03-26,22.241,22.454,22.241,22.401,20199,0
2012-03-27,22.294,22.401,22.223,22.356,4618,0
2012-03-28,22.356,22.428,22.347,22.409,46192,0
2012-03-29,22.294,22.596,22.294,22.561,23465,0
2012-03-30,22.481,22.668,22.481,22.605,50350,0
2012-04-02,22.543,22.764,22.454,22.764,11457,0
2012-04-03,22.668,22.898,22.668,22.817,26524,0
2012-04-04,22.802,22.889,22.755,22.827,23746,0
2012-04-05,22.792,22.802,22.684,22.755,11464,0
2012-04-09,22.73,22.73,22.596,22.64,2794,0
2012-04-10,22.605,22.668,22.409,22.409,16639,0
2012-04-11,22.578,22.755,22.516,22.552,3138,0
2012-04-12,22.64,22.64,22.498,22.543,8361,0
2012-04-13,22.578,22.658,22.409,22.454,2425,0
2012-04-16,22.462,22.802,22.462,22.802,6976,0
2012-04-17,22.755,22.774,22.711,22.711,2121,0
2012-04-18,22.73,22.73,22.596,22.649,4820,0
2012-04-19,22.615,22.615,22.383,22.524,26975,0
2012-04-20,22.596,22.596,22.409,22.409,8228,0
2012-04-23,22.481,22.596,22.436,22.534,8377,0
2012-04-24,22.615,22.615,22.445,22.445,20390,0
2012-04-25,22.481,22.49,22.329,22.445,17391,0
2012-04-26,22.401,22.436,22.329,22.436,15445,0
2012-04-27,22.383,22.436,22.365,22.391,5254,0
2012-04-30,22.436,22.462,22.338,22.338,8241,0
2012-05-01,22.428,22.428,22.356,22.383,5542,0
2012-05-02,22.418,22.462,22.401,22.445,3667,0
2012-05-03,22.374,22.569,22.356,22.569,9260,0
2012-05-04,22.445,22.471,22.383,22.445,3763,0
2012-05-07,22.428,22.436,22.258,22.383,25106,0
2012-05-08,22.383,22.436,22.312,22.436,5637,0
2012-05-09,22.418,22.471,22.347,22.454,7034,0
2012-05-10,22.401,22.445,22.383,22.391,3001,0
2012-05-11,22.428,22.428,22.391,22.418,1236,0
2012-05-14,22.401,22.428,22.383,22.391,4160,0
2012-05-15,22.409,22.428,22.383,22.383,3473,0
2012-05-16,22.454,22.454,22.383,22.391,1514,0
2012-05-17,22.401,22.428,22.268,22.268,10528,0
2012-05-18,22.268,22.391,22.231,22.268,12793,0
2012-05-21,22.347,22.418,22.258,22.418,2613,0
2012-05-22,22.329,22.418,22.329,22.409,4773,0
2012-05-23,22.409,22.409,22.276,22.383,7096,0
2012-05-24,22.498,22.498,22.383,22.481,396766,0
2012-05-25,22.49,22.561,22.409,22.552,379628,0
2012-05-29,22.552,22.578,22.524,22.534,15435,0
2012-05-30,22.552,22.552,22.409,22.436,5255,0
2012-05-31,22.481,22.596,22.481,22.578,11308,0
2012-06-01,22.462,22.524,22.418,22.524,2842,0
2012-06-04,22.569,22.615,22.507,22.561,3794,0
2012-06-05,22.623,22.623,22.524,22.615,7868,0
2012-06-06,22.561,22.578,22.534,22.578,6035,0
2012-06-07,22.623,22.649,22.534,22.534,5913,0
2012-06-08,22.524,22.668,22.49,22.668,3915,0
2012-06-11,22.668,22.668,22.569,22.596,8968,0
2012-06-12,22.596,22.668,22.596,22.668,3695,0
2012-06-13,22.401,22.401,22.312,22.391,5335,0
2012-06-14,22.401,22.481,22.188,22.471,5926,0
2012-06-15,22.534,22.534,22.428,22.516,4076,0
2012-06-18,22.534,22.623,22.516,22.623,4115,0
2012-06-19,22.649,22.747,22.524,22.747,8619,0
2012-06-20,22.73,22.73,22.428,22.428,28400,0
2012-06-21,22.615,22.721,22.428,22.721,9731,0
2012-06-22,22.578,22.711,22.534,22.711,7321,0
2012-06-25,22.677,22.721,22.578,22.658,5028,0
2012-06-26,22.694,22.694,22.49,22.623,6357,0
2012-06-27,22.64,22.64,22.543,22.543,1350,0
2012-06-28,22.462,22.605,22.462,22.49,8835,0
2012-06-29,22.471,22.836,22.471,22.836,10489,0
2012-07-02,22.739,22.889,22.578,22.889,6214,0
2012-07-03,22.871,22.889,22.739,22.889,4466,0
2012-07-05,22.889,22.889,22.764,22.809,5572,0
2012-07-06,22.809,22.809,22.702,22.764,8075,0
2012-07-09,22.889,23.182,22.889,23.11,8101,0
2012-07-10,23.11,23.11,22.677,22.917,7821,0
2012-07-11,23.004,23.004,22.569,22.979,13021,0
2012-07-12,22.836,22.863,22.587,22.755,15358,0
2012-07-13,22.792,22.836,22.605,22.721,5509,0
2012-07-16,22.774,23.023,22.596,23.023,5175,0
2012-07-17,22.988,22.988,22.631,22.845,9074,0
2012-07-18,22.739,22.836,22.623,22.623,7765,0
2012-07-19,22.668,22.802,22.623,22.721,3484,0
2012-07-20,22.747,22.774,22.462,22.462,14025,0
2012-07-23,22.49,22.802,22.49,22.561,6538,0
2012-07-24,22.668,22.792,22.524,22.668,5151,0
2012-07-25,22.615,22.631,22.507,22.569,7256,0
2012-07-26,22.649,22.649,22.516,22.631,5235,0
2012-07-27,22.668,22.668,22.516,22.543,5502,0
2012-07-30,22.631,22.631,22.534,22.543,8970,0
2012-07-31,22.596,22.615,22.498,22.524,3717,0
2012-08-01,22.615,22.694,22.569,22.677,2175,0
2012-08-02,22.694,22.73,22.596,22.721,9359,0
2012-08-03,22.739,22.739,22.694,22.739,3744,0
2012-08-06,22.747,22.747,22.524,22.658,21794,0
2012-08-07,22.649,22.747,22.649,22.739,3599,0
2012-08-08,22.73,22.747,22.677,22.702,12861,0
2012-08-09,22.73,22.747,22.73,22.73,3530,0
2012-08-10,22.755,22.792,22.668,22.739,10620,0
2012-08-13,22.802,22.802,22.658,22.694,5156,0
2012-08-14,22.764,22.951,22.524,22.677,15257,0
2012-08-15,22.649,22.739,22.578,22.73,5732,0
2012-08-16,22.649,22.658,22.578,22.64,5982,0
2012-08-17,22.721,22.747,22.578,22.721,3622,0
2012-08-20,22.615,22.747,22.615,22.739,3826,0
2012-08-21,22.783,22.817,22.578,22.578,7274,0
2012-08-22,22.623,22.711,22.596,22.631,5253,0
2012-08-23,22.668,22.668,22.578,22.605,9011,0
2012-08-24,22.631,22.739,22.631,22.711,5170,0
2012-08-27,22.739,22.809,22.721,22.721,1907,0
2012-08-28,22.711,22.836,22.702,22.817,2512,0
2012-08-29,22.711,22.783,22.658,22.783,5566,0
2012-08-30,22.677,22.827,22.668,22.827,6504,0
2012-08-31,22.774,22.898,22.764,22.774,2399,0
2012-09-04,22.73,22.97,22.73,22.97,3907,0
2012-09-05,22.88,22.925,22.721,22.88,17057,0
2012-09-06,22.802,22.933,22.802,22.933,1165,0
2012-09-07,22.889,22.942,22.845,22.917,6651,0
2012-09-10,22.898,22.898,22.783,22.855,2076,0
2012-09-11,22.845,22.845,22.792,22.827,1616,0
2012-09-12,22.845,22.961,22.802,22.961,6353,0
2012-09-13,22.596,22.702,22.569,22.702,3726,0
2012-09-14,22.587,22.702,22.587,22.702,2146,0
2012-09-17,22.631,22.649,22.596,22.649,1799,0
2012-09-18,22.587,22.649,22.569,22.649,2057,0
2012-09-19,22.569,22.677,22.569,22.631,4422,0
2012-09-20,22.578,22.596,22.534,22.578,6102,0
2012-09-21,22.668,22.702,22.587,22.694,5589,0
2012-09-24,22.668,22.668,22.578,22.578,4380,0
2012-09-25,22.587,22.631,22.587,22.631,563,0
2012-09-26,22.587,22.668,22.578,22.631,2519,0
2012-09-27,22.587,22.684,22.587,22.684,5413,0
2012-09-28,22.631,22.668,22.471,22.481,17054,0
2012-10-01,22.552,22.569,22.471,22.524,8202,0
2012-10-02,22.471,22.605,22.471,22.552,7775,0
2012-10-03,22.516,22.543,22.498,22.498,3139,0
2012-10-04,22.605,22.64,22.481,22.596,4992,0
2012-10-05,22.596,22.64,22.569,22.605,1504,0
2012-10-08,22.552,22.64,22.428,22.64,4039,0
2012-10-09,22.658,22.677,22.569,22.649,5405,0
2012-10-10,22.623,22.658,22.596,22.658,2470,0
2012-10-11,22.578,22.64,22.552,22.578,3671,0
2012-10-12,22.507,22.524,22.481,22.516,3202,0
2012-10-15,22.516,22.561,22.462,22.561,5329,0
2012-10-16,22.516,22.578,22.471,22.516,4433,0
2012-10-17,22.524,22.631,22.524,22.631,3915,0
2012-10-18,22.498,22.623,22.498,22.623,6946,0
2012-10-19,22.552,22.587,22.524,22.587,8659,0
2012-10-22,22.552,22.668,22.534,22.668,177837,0
2012-10-23,22.649,22.649,22.552,22.64,3280,0
2012-10-24,22.561,22.631,22.561,22.578,1545,0
2012-10-25,22.578,22.658,22.578,22.605,1893,0
2012-10-26,22.552,22.578,22.498,22.578,3238,0
2012-10-31,22.462,22.64,22.462,22.569,6907,0
2012-11-01,22.561,22.596,22.561,22.578,3233,0
2012-11-02,22.543,22.596,22.534,22.587,7213,0
2012-11-05,22.569,22.658,22.569,22.64,2953,0
2012-11-06,22.64,22.64,22.543,22.615,3659,0
2012-11-07,22.552,22.587,22.481,22.481,118097,0
2012-11-08,22.49,22.534,22.471,22.534,1856,0
2012-11-09,22.498,22.578,22.454,22.578,3357,0
2012-11-12,22.534,22.534,22.471,22.471,5239,0
2012-11-13,22.578,22.596,22.49,22.596,4540,0
2012-11-14,22.524,22.524,22.374,22.401,67667,0
2012-11-15,22.401,22.471,22.231,22.303,111703,0
2012-11-16,22.338,22.49,22.231,22.365,13388,0
2012-11-19,22.383,22.481,22.374,22.481,2591,0
2012-11-20,22.481,22.534,22.481,22.498,2031,0
2012-11-21,22.534,22.623,22.534,22.561,2953,0
2012-11-23,22.454,22.561,22.454,22.561,687,0
2012-11-26,22.49,22.649,22.49,22.649,7552,0
2012-11-27,22.64,22.64,22.498,22.498,9323,0
2012-11-28,22.534,22.534,22.534,22.534,114,0
2012-11-29,22.507,22.578,22.49,22.524,7616,0
2012-11-30,22.543,22.615,22.524,22.524,3762,0
2012-12-03,22.516,22.578,22.498,22.578,50558,0
2012-12-04,22.552,22.561,22.49,22.516,8886,0
2012-12-05,22.49,22.569,22.49,22.569,7796,0
2012-12-06,22.534,22.578,22.516,22.534,12375,0
2012-12-07,22.49,22.534,22.471,22.498,3726,0
2012-12-10,22.543,22.543,22.49,22.534,4269,0
2012-12-11,22.498,22.534,22.49,22.49,2672,0
2012-12-12,22.507,22.516,22.471,22.481,14143,0
2012-12-13,22.151,22.268,22.151,22.268,20827,0
2012-12-14,22.223,22.356,22.223,22.294,7073,0
2012-12-17,22.258,22.321,22.25,22.25,1475,0
2012-12-18,22.338,22.347,22.241,22.347,13711,0
2012-12-19,22.294,22.303,22.25,22.276,11994,0
2012-12-20,22.285,22.285,22.231,22.268,5262,0
2012-12-21,22.231,22.268,22.188,22.188,11335,0
2012-12-24,22.223,22.25,22.223,22.231,2436,0
2012-12-26,22.223,22.25,22.188,22.205,9732,0
2012-12-27,22.241,22.276,22.214,22.258,12278,0
2012-12-28,22.214,22.356,22.188,22.303,8376,0
2012-12-31,22.231,22.365,22.231,22.276,6620,0
2013-01-02,22.365,22.365,22.303,22.338,11379,0
2013-01-03,22.321,22.374,22.321,22.374,25005,0
2013-01-04,22.401,22.401,22.329,22.401,12262,0
2013-01-07,22.409,22.428,22.391,22.418,17599,0
2013-01-08,22.383,22.409,22.383,22.401,8995,0
2013-01-09,22.365,22.401,22.356,22.391,29381,0
2013-01-10,22.418,22.436,22.383,22.409,17411,0
2013-01-11,22.436,22.436,22.383,22.401,10653,0
2013-01-14,22.409,22.428,22.401,22.401,7424,0
2013-01-15,22.374,22.418,22.374,22.409,3894,0
2013-01-16,22.383,22.445,22.338,22.391,13834,0
2013-01-17,22.374,22.418,22.347,22.401,22344,0
2013-01-18,22.401,22.401,22.383,22.401,12449,0
2013-01-22,22.401,22.436,22.391,22.436,60033,0
2013-01-23,22.49,22.49,22.401,22.401,17548,0
2013-01-24,22.418,22.49,22.418,22.481,9243,0
2013-01-25,22.471,22.516,22.401,22.401,6413,0
2013-01-28,22.471,22.524,22.428,22.462,9473,0
2013-01-29,22.471,22.524,22.454,22.454,4876,0
2013-01-30,22.49,22.507,22.445,22.481,3930,0
2013-01-31,22.436,22.534,22.428,22.428,13347,0
2013-02-01,22.462,22.524,22.462,22.524,1963,0
2013-02-04,22.498,22.507,22.481,22.481,1461,0
2013-02-05,22.49,22.524,22.49,22.498,7041,0
2013-02-06,22.524,22.534,22.49,22.507,67788,0
2013-02-07,22.507,22.524,22.507,22.524,3658,0
2013-02-08,22.524,22.534,22.524,22.534,9049,0
2013-02-11,22.524,22.552,22.445,22.552,115900,0
2013-02-12,22.507,22.552,22.507,22.516,9152,0
2013-02-13,22.498,22.552,22.498,22.552,2848,0
2013-02-14,22.498,22.561,22.498,22.561,5398,0
2013-02-15,22.578,22.578,22.516,22.569,4084,0
2013-02-19,22.524,22.569,22.498,22.534,99924,0
2013-02-20,22.516,22.569,22.516,22.552,201253,0
2013-02-21,22.587,22.649,22.578,22.605,23328,0
2013-02-22,22.552,22.668,22.516,22.668,9380,0
2013-02-25,22.631,22.702,22.631,22.64,7898,0
2013-02-26,22.623,22.702,22.623,22.702,5414,0
2013-02-27,22.649,22.702,22.615,22.615,8124,0
2013-02-28,22.615,22.64,22.524,22.524,8851,0
2013-03-01,22.534,22.668,22.534,22.631,5400,0
2013-03-04,22.623,22.684,22.623,22.631,57645,0
2013-03-05,22.596,22.658,22.587,22.649,5726,0
2013-03-06,22.668,22.668,22.543,22.578,26325,0
2013-03-07,22.561,22.596,22.561,22.578,4810,0
2013-03-08,22.578,22.631,22.578,22.596,10178,0
2013-03-11,22.552,22.658,22.552,22.649,7311,0
2013-03-12,22.649,22.684,22.623,22.623,13454,0
2013-03-13,22.616,22.832,22.616,22.813,21132,0
2013-03-14,22.759,22.851,22.759,22.841,7283,0
2013-03-15,22.768,22.978,22.768,22.968,11129,0
2013-03-18,22.797,22.978,22.797,22.978,8701,0
2013-03-19,22.949,22.959,22.851,22.895,7615,0
2013-03-20,22.841,22.94,22.841,22.914,3070,0
2013-03-21,22.914,22.914,22.851,22.905,3310,0
2013-03-22,22.797,22.959,22.797,22.959,2296,0
2013-03-25,22.914,22.968,22.914,22.959,3536,0
2013-03-26,22.914,22.968,22.687,22.968,90934,0
2013-03-27,22.914,22.93,22.914,22.914,3699,0
2013-03-28,22.86,22.978,22.778,22.778,13778,0
2013-04-01,22.978,22.978,22.822,22.868,6254,0
2013-04-02,22.804,22.876,22.797,22.797,9777,0
2013-04-03,22.797,22.804,22.787,22.797,10950,0
2013-04-04,22.813,22.822,22.768,22.813,20250,0
2013-04-05,22.759,22.822,22.759,22.822,10257,0
2013-04-08,22.822,22.822,22.787,22.787,1327,0
2013-04-09,22.787,22.822,22.768,22.787,15207,0
2013-04-10,22.778,22.813,22.742,22.742,15366,0
2013-04-11,22.778,22.813,22.742,22.813,12429,0
2013-04-12,22.778,22.778,22.759,22.778,4436,0
2013-04-15,22.742,22.787,22.733,22.759,14381,0
2013-04-16,22.733,22.797,22.733,22.768,74661,0
2013-04-17,22.742,22.832,22.733,22.832,12500,0
2013-04-18,22.923,22.923,22.787,22.804,17198,0
2013-04-19,22.822,22.923,22.822,22.886,5055,0
2013-04-22,22.851,22.978,22.851,22.886,12014,0
2013-04-23,23.003,23.003,22.914,22.94,14018,0
2013-04-24,22.86,22.978,22.86,22.968,4854,0
2013-04-25,22.986,22.986,22.895,22.914,5795,0
2013-04-26,22.876,22.968,22.876,22.968,1881,0
2013-04-29,22.968,22.994,22.949,22.949,5515,0
2013-04-30,22.905,22.968,22.905,22.93,4359,0
2013-05-01,22.905,23.003,22.905,22.93,13190,0
2013-05-02,22.978,22.978,22.914,22.978,20420,0
2013-05-03,22.959,22.978,22.93,22.978,12782,0
2013-05-06,22.986,22.986,22.895,22.914,10634,0
2013-05-07,22.895,22.978,22.895,22.968,9009,0
2013-05-08,22.914,22.978,22.914,22.978,12075,0
2013-05-09,22.94,23.086,22.94,23.086,12118,0
2013-05-10,23.13,23.193,23.013,23.057,8677,0
2013-05-13,23.166,23.166,23.076,23.086,11949,0
2013-05-14,23.095,23.149,23.022,23.086,8781,0
2013-05-15,23.032,23.12,23.032,23.095,7725,0
2013-05-16,23.032,23.095,23.032,23.095,2666,0
2013-05-17,23.049,23.095,23.049,23.086,2097,0
2013-05-20,23.076,23.076,23.076,23.076,386,0
2013-05-21,23.086,23.266,23.086,23.166,10342,0
2013-05-22,23.158,23.203,22.986,23.032,18109,0
2013-05-23,23.032,23.166,22.978,23.095,13752,0
2013-05-24,23.04,23.095,22.994,23.086,10475,0
2013-05-28,23.12,23.212,23.003,23.003,10409,0
2013-05-29,22.978,23.174,22.978,23.049,6868,0
2013-05-30,22.986,23.076,22.986,23.067,3908,0
2013-05-31,23.057,23.095,22.94,22.94,13186,0
2013-06-03,23.032,23.049,22.876,23.003,11449,0
2013-06-04,22.895,22.93,22.832,22.86,11110,0
2013-06-05,22.851,22.93,22.813,22.923,12162,0
2013-06-06,22.914,22.968,22.914,22.923,3410,0
2013-06-07,22.851,22.994,22.851,22.914,5259,0
2013-06-10,22.959,22.978,22.914,22.949,9168,0
2013-06-11,22.959,22.959,22.876,22.923,22679,0
2013-06-12,22.968,22.968,22.633,22.679,40258,0
2013-06-13,22.444,22.587,22.227,22.506,32489,0
2013-06-14,22.524,22.804,22.506,22.804,11509,0
2013-06-17,22.579,22.714,22.579,22.679,8581,0
2013-06-18,22.606,22.705,22.597,22.696,6092,0
2013-06-19,22.616,22.679,22.597,22.616,13768,0
2013-06-20,22.416,22.597,22.326,22.552,21073,0
2013-06-21,22.822,22.905,22.281,22.281,18306,0
2013-06-24,22.452,22.651,22.245,22.462,15590,0
2013-06-25,22.48,22.66,22.271,22.66,6329,0
2013-06-26,22.641,22.67,22.326,22.506,6264,0
2013-06-27,22.515,22.797,22.506,22.778,5015,0
2013-06-28,23.165,23.256,23.072,23.256,7165,0
2013-07-01,22.876,22.876,22.67,22.86,5160,0
2013-07-02,22.876,22.876,22.705,22.733,4894,0
2013-07-03,22.787,22.787,22.679,22.742,3385,0
2013-07-05,22.66,22.787,22.66,22.714,4118,0
2013-07-08,22.733,22.733,22.579,22.579,3692,0
2013-07-09,22.587,22.641,22.389,22.633,15214,0
2013-07-10,22.569,22.705,22.561,22.616,8244,0
2013-07-11,22.624,22.66,22.606,22.624,5515,0
2013-07-12,22.624,22.705,22.624,22.687,7516,0
2013-07-15,22.633,22.641,22.624,22.624,9404,0
2013-07-16,22.67,22.679,22.616,22.616,8597,0
2013-07-17,22.624,22.733,22.624,22.724,15042,0
2013-07-18,22.687,22.696,22.66,22.66,2631,0
2013-07-19,22.597,22.696,22.597,22.606,452764,0
2013-07-22,22.679,22.778,22.679,22.724,10510,0
2013-07-23,22.86,22.895,22.742,22.86,12171,0
2013-07-24,22.822,22.94,22.822,22.876,4878,0
2013-07-25,22.822,22.851,22.822,22.841,2185,0
2013-07-26,22.822,22.832,22.822,22.822,5008,0
2013-07-29,22.822,22.86,22.822,22.822,3061,0
2013-07-30,22.822,22.851,22.822,22.822,2451,0
2013-07-31,22.822,22.86,22.797,22.851,5403,0
2013-08-01,22.797,22.868,22.778,22.778,4592,0
2013-08-02,22.797,22.822,22.742,22.822,6994,0
2013-08-05,22.787,22.787,22.687,22.687,3053,0
2013-08-06,22.606,22.606,22.308,22.444,36190,0
2013-08-07,22.344,22.416,22.344,22.38,2903,0
2013-08-08,22.353,22.372,22.245,22.335,11077,0
2013-08-09,22.299,22.462,22.299,22.462,6103,0
2013-08-12,22.462,22.462,22.308,22.308,6330,0
2013-08-13,22.308,22.344,21.982,21.992,17923,0
2013-08-14,21.992,22.227,21.992,22.064,23032,0
2013-08-15,22.009,22.1,21.404,21.521,40007,0
2013-08-16,21.558,21.558,21.386,21.386,18735,0
2013-08-19,21.458,21.676,21.197,21.44,21208,0
2013-08-20,21.449,21.593,21.26,21.314,21786,0
2013-08-21,21.205,21.422,21.124,21.124,20376,0
2013-08-22,21.214,21.666,21.205,21.558,9008,0
2013-08-23,21.558,21.828,21.558,21.811,13671,0
2013-08-26,21.828,21.964,21.694,21.901,13088,0
2013-08-27,21.865,22.018,21.711,21.937,15285,0
2013-08-28,21.828,21.937,21.657,21.891,5098,0
2013-08-29,21.802,22.046,21.802,22,7307,0
2013-08-30,22.245,22.391,22.245,22.383,6069,0
2013-09-03,22.136,22.181,21.964,21.964,8005,0
2013-09-04,21.874,22,21.874,21.945,3095,0
2013-09-05,21.855,22,21.476,21.72,10957,0
2013-09-06,21.701,21.883,21.701,21.874,3656,0
2013-09-09,22,22,21.82,21.883,9832,0
2013-09-10,21.919,21.919,21.874,21.91,5695,0
2013-09-11,21.901,21.91,21.802,21.802,8054,0
2013-09-12,21.803,21.913,21.794,21.885,10815,0
2013-09-13,21.785,21.868,21.73,21.803,5732,0
2013-09-16,21.821,21.849,21.683,21.683,6820,0
2013-09-17,21.582,21.794,21.582,21.738,6759,0
2013-09-18,21.858,21.996,21.748,21.978,11144,0
2013-09-19,21.904,22.226,21.758,21.758,33329,0
2013-09-20,21.701,21.868,21.701,21.803,10263,0
2013-09-23,21.895,21.904,21.765,21.895,10696,0
2013-09-24,21.83,22.152,21.83,22.125,14725,0
2013-09-25,22.06,22.06,21.941,22.052,7576,0
2013-09-26,21.978,22.152,21.969,22.152,86196,0
2013-09-27,22.107,22.18,22.107,22.152,1572,0
2013-09-30,22.088,22.391,22.088,22.391,10032,0
2013-10-01,22.41,22.41,22.235,22.309,4981,0
2013-10-02,22.18,22.52,22.18,22.328,12832,0
2013-10-03,22.3,22.309,22.17,22.208,5766,0
2013-10-04,22.17,22.263,22.143,22.143,3553,0
2013-10-07,22.217,22.217,21.941,22.052,219831,0
2013-10-08,22.033,22.033,21.904,21.932,4991,0
2013-10-09,21.849,21.987,21.849,21.987,4582,0
2013-10-10,21.996,21.996,21.885,21.959,9624,0
2013-10-11,21.849,22.107,21.849,22.107,14028,0
2013-10-14,22.162,22.198,22.088,22.162,10894,0
2013-10-15,22.088,22.134,21.913,21.978,20818,0
2013-10-16,21.877,21.987,21.71,21.95,21874,0
2013-10-17,21.904,21.987,21.904,21.932,3154,0
2013-10-18,21.941,22.272,21.941,22.272,4236,0
2013-10-21,22.217,22.263,22.125,22.263,15309,0
2013-10-22,22.272,22.429,22.143,22.419,10213,0
2013-10-23,22.52,22.529,22.318,22.419,14372,0
2013-10-24,22.3,22.456,22.3,22.309,211777,0
2013-10-25,22.226,22.429,22.226,22.383,5477,0
2013-10-28,22.3,22.401,22.245,22.245,11206,0
2013-10-29,22.309,22.391,22.18,22.355,9512,0
2013-10-30,22.235,22.309,22.217,22.272,2735,0
2013-10-31,22.263,22.272,22.079,22.079,6442,0
2013-11-01,22.198,22.226,22.107,22.125,4392,0
2013-11-04,22.088,22.217,22.088,22.217,3715,0
2013-11-05,22.208,22.208,22.06,22.125,11524,0
2013-11-06,22.107,22.152,21.996,22.079,7173,0
2013-11-07,22.143,22.143,21.959,21.959,6391,0
2013-11-08,21.895,22.134,21.895,21.941,7394,0
2013-11-11,21.868,22.042,21.868,21.996,2101,0
2013-11-12,21.932,22.014,21.932,21.996,5496,0
2013-11-13,21.849,21.996,21.849,21.95,7365,0
2013-11-14,22.024,22.069,21.803,21.84,11834,0
2013-11-15,21.83,21.969,21.83,21.941,6786,0
2013-11-18,21.941,22.014,21.868,21.868,9379,0
2013-11-19,21.813,22.006,21.803,21.932,9610,0
2013-11-20,21.932,22.052,21.932,21.978,5689,0
2013-11-21,22.033,22.06,21.904,22.042,11641,0
2013-11-22,22.125,22.3,22.125,22.3,10057,0
2013-11-25,22.198,22.217,22.088,22.152,9312,0
2013-11-26,22.107,22.125,22.079,22.079,3962,0
2013-11-27,22.024,22.125,22.024,22.107,1495,0
2013-11-29,22.107,22.125,22.107,22.125,1145,0
2013-12-02,22.079,22.079,22.069,22.069,2070,0
2013-12-03,21.932,22.3,21.932,22.29,3443,0
2013-12-04,22.152,22.235,22.069,22.079,8237,0
2013-12-05,21.996,22.052,21.794,21.932,16021,0
2013-12-06,21.849,21.923,21.849,21.849,5316,0
2013-12-09,21.877,21.877,21.71,21.738,13640,0
2013-12-10,21.72,21.821,21.701,21.738,17750,0
2013-12-11,21.701,21.758,21.655,21.655,17660,0
2013-12-12,21.622,21.641,21.51,21.557,8742,0
2013-12-13,21.5,21.576,21.472,21.491,16503,0
2013-12-16,21.538,21.538,21.35,21.388,19256,0
2013-12-17,21.35,21.519,21.266,21.304,18655,0
2013-12-18,21.257,21.388,21.257,21.36,11960,0
2013-12-19,21.519,21.519,21.275,21.463,16052,0
2013-12-20,21.463,21.791,21.453,21.632,56162,0
2013-12-23,21.706,21.735,21.407,21.482,34816,0
2013-12-24,21.397,21.659,21.397,21.659,10059,0
2013-12-26,21.613,21.613,21.313,21.35,12254,0
2013-12-27,21.444,21.538,21.341,21.444,22131,0
2013-12-30,21.491,21.65,21.388,21.632,26238,0
2013-12-31,21.632,21.688,21.406,21.491,22486,0
2014-01-02,21.613,21.613,21.397,21.566,19491,0
2014-01-03,21.632,21.883,21.566,21.706,13348,0
2014-01-06,21.735,21.903,21.735,21.819,17771,0
2014-01-07,21.883,21.883,21.791,21.876,8312,0
2014-01-08,21.913,22.052,21.819,21.959,13097,0
2014-01-09,21.94,22.24,21.932,22.221,12240,0
2014-01-10,22.137,22.55,22.137,22.54,35095,0
2014-01-13,22.577,22.718,22.381,22.511,7140,0
2014-01-14,22.52,22.616,22.325,22.408,12065,0
2014-01-15,22.325,22.55,22.174,22.446,19385,0
2014-01-16,22.53,22.698,22.408,22.624,9148,0
2014-01-17,22.718,22.718,22.624,22.708,4762,0
2014-01-21,22.662,22.83,22.662,22.83,7768,0
2014-01-22,22.698,22.793,22.681,22.774,8590,0
2014-01-23,22.774,22.83,22.689,22.689,25112,0
2014-01-24,22.728,22.728,22.53,22.606,12598,0
2014-01-27,22.502,22.577,22.389,22.577,7119,0
2014-01-28,22.596,22.681,22.484,22.616,13424,0
2014-01-29,22.494,22.586,22.494,22.52,5356,0
2014-01-30,22.672,22.672,22.53,22.54,9931,0
2014-01-31,22.55,22.577,22.474,22.474,9889,0
2014-02-03,22.567,22.586,22.381,22.408,14365,0
2014-02-04,22.381,22.474,22.372,22.381,16834,0
2014-02-05,22.333,22.408,22.333,22.381,7446,0
2014-02-06,22.484,22.494,22.372,22.446,16964,0
2014-02-07,22.558,22.567,22.484,22.511,27602,0
2014-02-10,22.606,22.606,22.511,22.511,7753,0
2014-02-11,22.577,22.577,22.502,22.511,15456,0
2014-02-12,22.577,22.577,22.464,22.494,25866,0
2014-02-13,22.446,22.616,22.437,22.616,11856,0
2014-02-14,22.567,22.698,22.567,22.698,7361,0
2014-02-18,22.728,22.886,22.708,22.803,9855,0
2014-02-19,22.811,23.008,22.764,22.764,17026,0
2014-02-20,22.764,22.932,22.764,22.896,7890,0
2014-02-21,23.017,23.064,22.905,22.961,6942,0
2014-02-24,23.073,23.073,22.859,23.037,13010,0
2014-02-25,22.971,23.073,22.961,23.008,10562,0
2014-02-26,23.008,23.11,23.008,23.093,3446,0
2014-02-27,23.083,23.159,23.083,23.102,11213,0
2014-02-28,23.159,23.327,23.12,23.223,12123,0
2014-03-03,23.223,23.251,23.176,23.185,4878,0
2014-03-04,23.261,23.345,23.241,23.297,10125,0
2014-03-05,23.289,23.345,23.223,23.271,7900,0
2014-03-06,23.195,23.345,23.195,23.205,21507,0
2014-03-07,23.307,23.505,23.176,23.505,42234,0
2014-03-10,23.41,23.522,23.393,23.439,27191,0
2014-03-11,23.505,23.505,23.457,23.457,3047,0
2014-03-12,23.419,23.449,23.327,23.439,14862,0
2014-03-13,23.443,23.642,23.443,23.642,11723,0
2014-03-14,23.585,23.795,23.585,23.795,16476,0
2014-03-17,23.795,23.795,23.633,23.633,13659,0
2014-03-18,23.624,23.776,23.604,23.776,5701,0
2014-03-19,23.671,23.776,23.671,23.738,9038,0
2014-03-20,23.728,23.776,23.614,23.738,25418,0
2014-03-21,23.805,23.823,23.709,23.805,18882,0
2014-03-24,23.805,23.862,23.756,23.786,13882,0
2014-03-25,23.919,23.919,23.795,23.89,16285,0
2014-03-26,23.937,23.957,23.813,23.852,12917,0
2014-03-27,24.004,24.004,23.852,23.862,20289,0
2014-03-28,23.862,23.9,23.843,23.87,11387,0
2014-03-31,23.88,23.9,23.786,23.786,16921,0
2014-04-01,23.89,24.118,23.88,24.061,13321,0
2014-04-02,24.061,24.061,23.985,24.061,9051,0
2014-04-03,24.118,24.128,23.928,23.985,16481,0
2014-04-04,23.957,24.091,23.862,23.862,17315,0
2014-04-07,23.852,23.947,23.852,23.87,3918,0
2014-04-08,23.928,23.994,23.833,23.957,9876,0
2014-04-09,23.928,23.967,23.862,23.862,4919,0
2014-04-10,23.9,24.071,23.823,23.843,8799,0
2014-04-11,23.87,23.88,23.823,23.823,5431,0
2014-04-14,23.833,23.937,23.833,23.909,3677,0
2014-04-15,23.88,23.937,23.852,23.909,11232,0
2014-04-16,23.919,23.947,23.823,23.89,12288,0
2014-04-17,23.833,23.937,23.823,23.87,12792,0
2014-04-21,23.843,23.985,23.823,23.947,38476,0
2014-04-22,23.89,24.091,23.89,24.033,13313,0
2014-04-23,24.091,24.166,24.004,24.128,21889,0
2014-04-24,24.166,24.166,24.024,24.024,7898,0
2014-04-25,23.919,24.071,23.919,24.061,9355,0
2014-04-28,24.043,24.061,23.947,23.947,23165,0
2014-04-29,24.033,24.051,23.994,24.033,8232,0
2014-04-30,24.004,24.091,23.994,24.081,6738,0
2014-05-01,24.091,24.118,24.033,24.091,10267,0
2014-05-02,24.051,24.138,24.051,24.051,29381,0
2014-05-05,23.994,24.118,23.994,24.043,4757,0
2014-05-06,24.004,24.014,24.004,24.004,1126,0
2014-05-07,23.994,24.051,23.994,23.994,4380,0
2014-05-08,23.994,24.004,23.919,23.947,4885,0
2014-05-09,23.937,23.985,23.937,23.957,9636,0
2014-05-12,24.014,24.024,23.957,23.976,3816,0
2014-05-13,23.957,24.024,23.957,24.024,13286,0
2014-05-14,24.004,24.061,23.994,24.014,6436,0
2014-05-15,24.014,24.071,24.004,24.014,5298,0
2014-05-16,24.004,24.061,24.004,24.024,2128,0
2014-05-19,24.014,24.166,24.014,24.138,5910,0
2014-05-20,24.157,24.195,24.061,24.195,5848,0
2014-05-21,24.272,24.272,24.138,24.185,6745,0
2014-05-22,24.262,24.272,24.1,24.108,6562,0
2014-05-23,24.061,24.108,24.024,24.051,5588,0
2014-05-27,24.108,24.166,24.051,24.138,1731,0
2014-05-28,24.108,24.185,24.081,24.185,4021,0
2014-05-29,24.108,24.252,24.081,24.223,4457,0
2014-05-30,24.299,24.299,24.138,24.289,4112,0
2014-06-02,24.205,24.338,24.205,24.338,1706,0
2014-06-03,24.329,24.338,24.175,24.175,2633,0
2014-06-04,24.148,24.148,23.833,24.033,15214,0
2014-06-05,24.091,24.091,23.909,24.051,9043,0
2014-06-06,24.091,24.166,24.043,24.1,13546,0
2014-06-09,24.175,24.242,24.175,24.242,1571,0
2014-06-10,24.157,24.223,24.091,24.157,6511,0
2014-06-11,24.081,24.319,24.081,24.252,11233,0
2014-06-12,24.256,24.382,24.236,24.246,7153,0
2014-06-13,24.246,24.314,24.236,24.236,4288,0
2014-06-16,24.294,24.343,24.198,24.343,16412,0
2014-06-17,24.276,24.285,24.198,24.276,8815,0
2014-06-18,24.343,24.401,24.304,24.372,13097,0
2014-06-19,24.46,24.46,24.334,24.372,7883,0
2014-06-20,24.314,24.45,24.314,24.44,2084,0
2014-06-23,24.508,24.518,24.372,24.45,8810,0
2014-06-24,24.498,24.662,24.46,24.584,7403,0
2014-06-25,24.508,24.566,24.488,24.508,13072,0
2014-06-26,24.45,24.546,24.45,24.546,6468,0
2014-06-27,24.44,24.526,24.44,24.526,2537,0
2014-06-30,24.468,24.556,24.44,24.44,17630,0
2014-07-01,24.526,24.692,24.526,24.614,10762,0
2014-07-02,24.71,24.71,24.546,24.604,3512,0
2014-07-03,24.536,24.701,24.526,24.634,2630,0
2014-07-07,24.546,24.566,24.498,24.546,5809,0
2014-07-08,24.546,24.643,24.546,24.556,2920,0
2014-07-09,24.556,24.701,24.556,24.672,5457,0
2014-07-10,24.594,24.768,24.594,24.634,3773,0
2014-07-11,24.604,24.682,24.556,24.662,6412,0
2014-07-14,24.662,24.71,24.584,24.614,7817,0
2014-07-15,24.604,24.71,24.604,24.662,11232,0
2014-07-16,24.662,24.682,24.643,24.643,1113,0
2014-07-17,24.634,24.73,24.634,24.634,1568,0
2014-07-18,24.614,24.692,24.584,24.584,48714,0
2014-07-21,24.662,24.662,24.526,24.526,5248,0
2014-07-22,24.546,24.584,24.536,24.546,7944,0
2014-07-23,24.566,24.634,24.536,24.604,10708,0
2014-07-24,24.546,24.624,24.546,24.566,3198,0
2014-07-25,24.614,24.634,24.556,24.556,944,0
2014-07-28,24.556,24.594,24.556,24.576,3986,0
2014-07-29,24.526,24.672,24.526,24.584,4098,0
2014-07-30,24.643,24.643,24.546,24.566,4577,0
2014-07-31,24.526,24.594,24.401,24.401,13515,0
2014-08-01,24.401,24.508,24.401,24.498,4934,0
2014-08-04,24.42,24.44,24.285,24.362,7740,0
2014-08-05,24.352,24.44,24.343,24.392,11493,0
2014-08-06,24.43,24.45,24.392,24.45,2156,0
2014-08-07,24.42,24.46,24.41,24.42,2660,0
2014-08-08,24.45,24.45,24.401,24.45,5171,0
2014-08-11,24.468,24.488,24.401,24.43,3756,0
2014-08-12,24.45,24.46,24.401,24.42,3103,0
2014-08-13,24.401,24.488,24.401,24.468,6113,0
2014-08-14,24.468,24.518,24.468,24.498,875,0
2014-08-15,24.488,24.498,24.43,24.488,16969,0
2014-08-18,24.624,24.634,24.42,24.624,6465,0
2014-08-19,24.566,24.614,24.546,24.556,4538,0
2014-08-20,24.566,24.566,24.46,24.556,4105,0
2014-08-21,24.508,24.518,24.45,24.498,4479,0
2014-08-22,24.566,24.643,24.566,24.634,7214,0
2014-08-25,24.526,24.662,24.526,24.662,13741,0
2014-08-26,24.576,24.634,24.576,24.594,2139,0
2014-08-27,24.546,24.672,24.546,24.614,5382,0
2014-08-28,24.74,24.74,24.662,24.72,7686,0
2014-08-29,24.594,24.72,24.594,24.594,4508,0
2014-09-02,24.594,24.692,24.584,24.614,2648,0
2014-09-03,24.556,24.652,24.556,24.556,5652,0
2014-09-04,24.536,24.584,24.536,24.536,7010,0
2014-09-05,24.536,24.546,24.42,24.498,4979,0
2014-09-08,24.508,24.518,24.42,24.518,1631,0
2014-09-09,24.556,24.566,24.518,24.518,2980,0
2014-09-10,24.614,24.614,24.556,24.556,660,0
2014-09-11,24.58,24.865,24.56,24.727,70246,0
2014-09-12,24.776,24.776,24.619,24.698,18776,0
2014-09-15,24.668,24.747,24.658,24.698,36471,0
2014-09-16,24.707,24.776,24.678,24.688,24496,0
2014-09-17,24.688,24.747,24.609,24.688,10439,0
2014-09-18,24.668,24.717,24.668,24.668,13268,0
2014-09-19,24.688,24.776,24.678,24.737,19089,0
2014-09-22,24.796,24.796,24.658,24.767,1794,0
2014-09-23,24.776,24.835,24.707,24.835,26366,0
2014-09-24,24.757,24.757,24.737,24.737,720,0
2014-09-25,24.717,24.796,24.717,24.796,1100,0
2014-09-26,24.865,24.865,24.707,24.796,24839,0
2014-09-29,24.865,25.081,24.855,24.973,13646,0
2014-09-30,24.924,25.18,24.924,25.091,5115,0
2014-10-01,25.15,25.15,24.796,25.052,14090,0
2014-10-02,25.14,25.14,24.924,24.934,5547,0
2014-10-03,24.944,24.953,24.924,24.953,6840,0
2014-10-06,25.072,25.121,25.042,25.121,12693,0
2014-10-07,25.131,25.19,25.091,25.14,16255,0
2014-10-08,25.121,25.17,25.121,25.17,4173,0
2014-10-09,25.17,25.17,25.101,25.15,5933,0
2014-10-10,25.081,25.121,25.062,25.121,1450,0
2014-10-13,24.993,25.19,24.953,25.14,22720,0
2014-10-14,25.042,25.219,25.032,25.18,4153,0
2014-10-15,25.219,25.219,25.091,25.091,3584,0
2014-10-16,25.17,25.17,25.091,25.121,2742,0
2014-10-17,25.19,25.19,25.042,25.17,3888,0
2014-10-20,25.239,25.239,24.993,25.131,3431,0
2014-10-21,25.16,25.308,25.16,25.308,5976,0
2014-10-22,25.209,25.239,25.209,25.239,1276,0
2014-10-23,25.209,25.288,25.199,25.249,4261,0
2014-10-24,25.278,25.298,25.229,25.288,3883,0
2014-10-27,25.239,25.318,25.209,25.259,8844,0
2014-10-28,25.199,25.249,25.15,25.209,4346,0
2014-10-29,25.16,25.288,25.14,25.288,3420,0
2014-10-30,25.19,25.318,25.091,25.209,12947,0
2014-10-31,25.288,25.465,25.091,25.436,18243,0
2014-11-03,25.199,25.357,25.18,25.249,7734,0
2014-11-04,25.298,25.386,25.249,25.386,10136,0
2014-11-05,25.377,25.377,25.308,25.357,4269,0
2014-11-06,25.357,25.357,25.278,25.308,1571,0
2014-11-07,25.199,25.485,25.121,25.15,6085,0
2014-11-10,25.327,25.377,25.259,25.318,9292,0
2014-11-11,25.386,25.465,25.357,25.426,6403,0
2014-11-12,25.377,25.386,25.239,25.239,4272,0
2014-11-13,25.298,25.298,25.219,25.219,3864,0
2014-11-14,25.249,25.268,25.199,25.239,4602,0
2014-11-17,25.229,25.288,25.15,25.288,11807,0
2014-11-18,25.278,25.367,25.199,25.259,7134,0
2014-11-19,25.121,25.278,25.091,25.14,26781,0
2014-11-20,25.17,25.239,25.16,25.16,1990,0
2014-11-21,25.229,25.288,25.131,25.249,14465,0
2014-11-24,25.14,25.268,25.14,25.239,8755,0
2014-11-25,25.219,25.268,25.15,25.219,2891,0
2014-11-26,25.16,25.259,25.16,25.259,2037,0
2014-11-28,25.278,25.278,25.278,25.278,139,0
2014-12-01,25.259,25.337,25.199,25.239,3541,0
2014-12-02,25.268,25.485,25.268,25.337,8566,0
2014-12-03,25.327,25.445,25.268,25.268,1827,0
2014-12-04,25.19,25.337,25.17,25.18,8511,0
2014-12-05,25.209,25.209,25.18,25.199,2243,0
2014-12-08,25.259,25.357,25.209,25.308,2439,0
2014-12-09,25.14,25.436,25.14,25.436,7447,0
2014-12-10,25.347,25.416,25.268,25.416,3324,0
2014-12-11,25.51,25.58,25.38,25.46,5958,0
2014-12-12,25.4,25.52,25.33,25.43,10111,0
2014-12-15,25.4,25.44,25.39,25.43,4627,0
2014-12-16,25.39,25.39,25.24,25.29,5846,0
2014-12-17,25.23,25.37,25.2,25.34,83207,0
2014-12-18,25.31,25.47,25.27,25.27,2665,0
2014-12-19,25.43,25.43,25.14,25.27,7586,0
2014-12-22,25.25,25.34,25.24,25.34,4993,0
2014-12-23,25.28,25.39,25.28,25.36,2516,0
2014-12-24,25.33,25.35,25.29,25.29,3009,0
2014-12-26,25.46,25.46,25.31,25.39,4424,0
2014-12-29,25.3,25.52,25.3,25.52,80302,0
2014-12-30,25.46,25.68,25.46,25.68,1074,0
2014-12-31,25.75,25.77,25.4,25.4,11310,0
2015-01-02,25.41,25.89,25.41,25.86,10329,0
2015-01-05,25.88,25.88,25.65,25.77,6654,0
2015-01-06,25.72,25.8,25.6,25.61,11172,0
2015-01-07,25.78,25.78,25.48,25.54,12286,0
2015-01-08,25.59,25.69,25.55,25.64,6594,0
2015-01-09,25.62,25.63,25.56,25.56,2343,0
2015-01-12,25.6,25.69,25.6,25.69,1799,0
2015-01-13,25.62,25.74,25.62,25.7,8918,0
2015-01-14,25.7,25.74,25.7,25.73,3786,0
2015-01-15,25.73,25.75,25.71,25.74,2440,0
2015-01-16,25.71,25.84,25.66,25.77,12272,0
2015-01-20,25.75,25.9,25.75,25.88,9925,0
2015-01-21,25.84,25.98,25.75,25.76,7295,0
2015-01-22,25.87,25.87,25.76,25.86,3742,0
2015-01-23,25.81,25.95,25.78,25.94,12690,0
2015-01-26,25.93,25.98,25.85,25.87,7819,0
2015-01-27,25.9,25.9,25.85,25.85,6407,0
2015-01-28,25.81,25.88,25.77,25.77,30614,0
2015-01-29,25.78,25.78,25.57,25.73,16019,0
2015-01-30,25.83,25.83,25.65,25.65,26627,0
2015-02-02,25.73,25.74,25.64,25.69,8911,0
2015-02-03,25.66,25.66,25.64,25.65,7645,0
2015-02-04,25.74,25.74,25.61,25.62,4479,0
2015-02-05,25.65,25.65,25.6,25.6,8797,0
2015-02-06,25.6,25.65,25.6,25.64,2244,0
2015-02-09,25.59,25.65,25.5,25.5,11450,0
2015-02-10,25.5,25.58,25.5,25.54,6429,0
2015-02-11,25.54,25.59,25.45,25.59,7135,0
2015-02-12,25.6,25.65,25.55,25.6,11450,0
2015-02-13,25.57,25.59,25.55,25.58,5374,0
2015-02-17,25.69,25.69,25.48,25.48,16758,0
2015-02-18,25.48,25.51,25.35,25.38,21974,0
2015-02-19,25.4,25.46,25.38,25.45,15776,0
2015-02-20,25.5,25.5,25.32,25.44,21961,0
2015-02-23,25.49,25.56,25.45,25.56,9865,0
2015-02-24,25.46,25.54,25.46,25.53,10026,0
2015-02-25,25.49,25.58,25.48,25.53,54097,0
2015-02-26,25.48,25.58,25.47,25.56,5707,0
2015-02-27,25.49,25.6,25.47,25.6,24046,0
2015-03-02,25.61,25.66,25.594,25.64,6674,0
2015-03-03,25.64,25.665,25.62,25.66,4259,0
2015-03-04,25.57,25.71,25.57,25.65,3597,0
2015-03-05,25.65,25.68,25.63,25.66,10528,0
2015-03-06,25.55,25.56,25.45,25.46,6628,0
2015-03-09,25.47,25.56,25.46,25.54,5600,0
2015-03-10,25.54,25.73,25.54,25.7,19466,0
2015-03-11,25.7,25.73,25.61,25.7,8416,0
2015-03-12,25.3,25.39,25.3,25.381,8676,0
2015-03-13,25.35,25.39,25.27,25.348,8995,0
2015-03-16,25.43,25.43,25.32,25.34,7906,0
2015-03-17,25.32,25.32,25.2,25.25,11064,0
2015-03-18,25.25,25.3,25.19,25.25,9107,0
2015-03-19,25.27,25.32,25.23,25.25,7551,0
2015-03-20,25.28,25.38,25.27,25.35,12056,0
2015-03-23,25.36,25.36,25.27,25.32,16627,0
2015-03-24,25.36,25.39,25.35,25.38,3006,0
2015-03-25,25.38,25.43,25.34,25.4,12946,0
2015-03-26,25.42,25.42,25.3,25.37,45009,0
2015-03-27,25.38,25.42,25.38,25.42,7330,0
2015-03-30,25.42,25.44,25.38,25.437,8022,0
2015-03-31,25.44,25.47,25.36,25.36,9186,0
2015-04-01,25.45,25.46,25.37,25.45,44521,0
2015-04-02,25.39,25.45,25.39,25.42,7568,0
2015-04-06,25.48,25.523,25.35,25.505,9745,0
2015-04-07,25.5,25.58,25.5,25.58,5449,0
2015-04-08,25.48,25.58,25.48,25.571,5341,0
2015-04-09,25.47,25.58,25.45,25.492,8078,0
2015-04-10,25.503,25.503,25.503,25.503,225,0
2015-04-13,25.5,25.559,25.46,25.52,1536,0
2015-04-14,25.55,25.56,25.417,25.48,5019,0
2015-04-15,25.52,25.56,25.42,25.559,2970,0
2015-04-16,25.54,25.56,25.43,25.44,6414,0
2015-04-17,25.52,25.56,25.43,25.56,13668,0
2015-04-20,25.5,25.532,25.47,25.47,3153,0
2015-04-21,25.5,25.54,25.5,25.5,4589,0
2015-04-22,25.5,25.5,25.49,25.49,3736,0
2015-04-23,25.48,25.5,25.441,25.5,11947,0
2015-04-24,25.5,25.5,25.43,25.44,5820,0
2015-04-27,25.46,25.48,25.43,25.46,4591,0
2015-04-28,25.448,25.49,25.39,25.426,2055,0
2015-04-29,25.413,25.46,25.4,25.46,5634,0
2015-04-30,25.4,25.44,25.29,25.29,4863,0
2015-05-01,25.38,25.4,25.321,25.35,3783,0
2015-05-04,25.38,25.39,25.351,25.39,3693,0
2015-05-05,25.35,25.35,25.3,25.35,4329,0
2015-05-06,25.32,25.32,25.12,25.131,21990,0
2015-05-07,25.31,25.31,25.15,25.2,7792,0
2015-05-08,25.2,25.3,25.2,25.26,3991,0
2015-05-11,25.28,25.28,25.22,25.25,6663,0
2015-05-12,25.26,25.262,25.19,25.22,10547,0
2015-05-13,25.23,25.338,25.22,25.31,7100,0
2015-05-14,25.39,25.44,25.27,25.36,8286,0
2015-05-15,25.3,25.51,25.3,25.39,9246,0
2015-05-18,25.392,25.414,25.337,25.374,2484,0
2015-05-19,25.36,25.381,25.31,25.365,1750,0
2015-05-20,25.392,25.41,25.3,25.4,3220,0
2015-05-21,25.383,25.44,25.383,25.401,1160,0
2015-05-22,25.414,25.48,25.36,25.39,1375,0
2015-05-26,25.4,25.52,25.378,25.42,2387,0
2015-05-27,25.489,25.489,25.489,25.489,100,0
2015-05-28,25.509,25.55,25.509,25.55,3148,0
2015-05-29,25.46,25.54,25.4,25.42,7615,0
2015-06-01,25.39,25.53,25.39,25.53,2231,0
2015-06-02,25.51,25.51,25.44,25.51,5689,0
2015-06-03,25.53,25.53,25.432,25.432,4900,0
2015-06-04,25.48,25.53,25.436,25.47,4200,0
2015-06-05,25.45,25.46,25.4,25.43,8734,0
2015-06-08,25.5,25.5,25.43,25.45,5800,0
2015-06-09,25.52,25.52,25.43,25.43,2113,0
2015-06-10,25.48,25.5,25.45,25.49,2607,0
2015-06-11,25.05,25.14,25.041,25.06,12093,0
2015-06-12,25.15,25.15,25.08,25.08,3943,0
2015-06-15,25.05,25.16,25.05,25.16,4483,0
2015-06-16,25.17,25.17,25.09,25.15,5610,0
2015-06-17,25.15,25.15,25.1,25.1,6197,0
2015-06-18,25.14,25.21,25.07,25.09,15747,0
2015-06-19,25.07,25.09,25.06,25.09,4573,0
2015-06-22,25.1,25.11,25.06,25.1,7690,0
2015-06-23,25.1,25.13,25.043,25.052,14448,0
2015-06-24,25.12,25.14,25.052,25.14,11186,0
2015-06-25,25.1,25.22,25.09,25.15,2864,0
2015-06-26,25.31,25.31,25.05,25.05,9420,0
2015-06-29,25.116,25.2,25.07,25.1,96680,0
2015-06-30,25.19,25.37,25.15,25.15,10201,0
2015-07-01,25.31,25.31,25.19,25.28,4266,0
2015-07-02,25.31,25.311,25.24,25.24,1298,0
2015-07-06,25.22,25.22,25.07,25.14,4068,0
2015-07-07,25.2,25.24,25.16,25.16,4162,0
2015-07-08,25.16,25.2,25.14,25.2,5093,0
2015-07-09,25.15,25.25,25.14,25.19,7995,0
2015-07-10,25.206,25.24,25.2,25.2,4339,0
2015-07-13,25.2,25.3,25.2,25.21,7438,0
2015-07-14,25.261,25.269,25.24,25.24,3100,0
2015-07-15,25.2,25.28,25.2,25.253,2957,0
2015-07-16,25.28,25.35,25.22,25.35,4769,0
2015-07-17,25.39,25.39,25.26,25.26,2525,0
2015-07-20,25.362,25.366,25.35,25.35,750,0
2015-07-21,25.35,25.42,25.3,25.42,5499,0
2015-07-22,25.42,25.42,25.3,25.3,4470,0
2015-07-23,25.37,25.37,25.3,25.31,2821,0
2015-07-24,25.35,25.4,25.35,25.388,2199,0
2015-07-27,25.4,25.415,25.36,25.41,4825,0
2015-07-28,25.384,25.44,25.33,25.43,6247,0
2015-07-29,25.44,25.457,25.43,25.43,3367,0
2015-07-30,25.43,25.43,25.32,25.37,3632,0
2015-07-31,25.37,25.45,25.37,25.45,3053,0
2015-08-03,25.45,25.47,25.395,25.431,4074,0
2015-08-04,25.453,25.48,25.41,25.48,2431,0
2015-08-05,25.5,25.5,25.448,25.46,3966,0
2015-08-06,25.5,25.54,25.42,25.51,11111,0
2015-08-07,25.425,25.521,25.415,25.47,2150,0
2015-08-10,25.48,25.56,25.471,25.54,4156,0
2015-08-11,25.5,25.59,25.5,25.59,4578,0
2015-08-12,25.526,25.55,25.5,25.53,3200,0
2015-08-13,25.5,25.51,25.47,25.5,4706,0
2015-08-14,25.47,25.53,25.46,25.52,3766,0
2015-08-17,25.52,25.61,25.52,25.61,2256,0
2015-08-18,25.52,25.6,25.52,25.6,1450,0
2015-08-19,25.61,25.61,25.46,25.5,8557,0
2015-08-20,25.56,25.6,25.55,25.55,1200,0
2015-08-21,25.53,25.53,25.36,25.43,12780,0
2015-08-24,25.3,25.405,25.3,25.33,7401,0
2015-08-25,25.444,25.444,25.32,25.362,4463,0
2015-08-26,25.411,25.44,25.35,25.38,6702,0
2015-08-27,25.422,25.562,25.422,25.562,3028,0
2015-08-28,25.36,25.6,25.36,25.49,3395,0
2015-08-31,25.49,25.52,25.48,25.51,2729,0
2015-09-01,25.39,25.5,25.36,25.447,3759,0
2015-09-02,25.33,25.47,25.33,25.439,2528,0
2015-09-03,25.411,25.48,25.411,25.48,756,0
2015-09-04,25.432,25.537,25.42,25.494,4856,0
2015-09-08,25.454,25.51,25.45,25.49,22736,0
2015-09-09,25.48,25.59,25.46,25.57,6663,0
2015-09-10,25.546,25.6,25.537,25.54,3007,0
2015-09-11,25.14,25.17,25.11,25.16,4690,0
2015-09-14,25.166,25.166,25.12,25.12,6600,0
2015-09-15,25.15,25.15,25.12,25.13,21500,0
2015-09-16,25.151,25.18,25.15,25.17,2680,0
2015-09-17,25.155,25.24,25.155,25.24,5267,0
2015-09-18,25.18,25.23,25.11,25.19,8824,0
2015-09-21,25.27,25.27,25.15,25.191,55450,0
2015-09-22,25.17,25.179,25.16,25.173,3350,0
2015-09-23,25.18,25.2,25.176,25.2,1723,0
2015-09-24,25.17,25.2,25.17,25.191,1300,0
2015-09-25,25.2,25.2,25.11,25.142,29589,0
2015-09-28,25.154,25.154,25.06,25.09,9232,0
2015-09-29,25.124,25.125,25.01,25.06,10066,0
2015-09-30,25.12,25.12,25.01,25.01,20811,0
2015-10-01,25.09,25.09,25.02,25.07,9595,0
2015-10-02,25.12,25.12,25.05,25.07,14776,0
2015-10-05,25.12,25.12,25.02,25.02,23097,0
2015-10-06,25.03,25.09,25.03,25.06,32988,0
2015-10-07,25.09,25.14,25.08,25.13,1901,0
2015-10-08,25.19,25.22,25.18,25.19,6158,0
2015-10-09,25.19,25.19,25.05,25.06,24019,0
2015-10-12,25.12,25.23,25.1,25.11,20067,0
2015-10-13,25.21,25.24,25.184,25.22,8577,0
2015-10-14,25.27,25.27,25.215,25.242,3426,0
2015-10-15,25.2,25.26,25.193,25.193,18850,0
2015-10-16,25.26,25.27,25.191,25.235,7153,0
2015-10-19,25.251,25.251,25.22,25.22,13600,0
2015-10-20,25.25,25.27,25.232,25.25,7049,0
2015-10-21,25.205,25.25,25.18,25.23,23164,0
2015-10-22,25.23,25.3,25.21,25.21,12902,0
2015-10-23,25.27,25.29,25.24,25.26,4072,0
2015-10-26,25.278,25.29,25.25,25.28,6161,0
2015-10-27,25.29,25.3,25.27,25.297,5174,0
2015-10-28,25.291,25.348,25.291,25.325,6130,0
2015-10-29,25.32,25.35,25.316,25.35,15096,0
2015-10-30,25.334,25.36,25.3,25.3,3198,0
2015-11-02,25.34,25.36,25.305,25.36,18289,0
2015-11-03,25.36,25.38,25.35,25.38,20193,0
2015-11-04,25.37,25.386,25.37,25.386,2200,0
2015-11-05,25.39,25.39,25.33,25.355,7390,0
2015-11-06,25.35,25.35,25.28,25.3,21613,0
2015-11-09,25.31,25.323,25.25,25.27,3615,0
2015-11-10,25.285,25.3,25.28,25.285,23430,0
2015-11-11,25.28,25.33,25.28,25.3,18014,0
2015-11-12,25.28,25.39,25.28,25.35,53655,0
2015-11-13,25.36,25.37,25.314,25.37,5848,0
2015-11-16,25.358,25.39,25.341,25.38,4030,0
2015-11-17,25.334,25.4,25.33,25.39,11851,0
2015-11-18,25.39,25.4,25.366,25.4,5045,0
2015-11-19,25.39,25.4,25.384,25.4,8806,0
2015-11-20,25.38,25.45,25.37,25.45,33553,0
2015-11-23,25.4,25.47,25.4,25.47,16320,0
2015-11-24,25.47,25.47,25.425,25.47,7280,0
2015-11-25,25.446,25.47,25.443,25.47,1705,0
2015-11-27,25.429,25.452,25.429,25.452,300,0
2015-11-30,25.42,25.461,25.42,25.44,7844,0
2015-12-01,25.42,25.54,25.42,25.54,10466,0
2015-12-02,25.478,25.53,25.46,25.496,6005,0
2015-12-03,25.54,25.54,25.46,25.48,17099,0
2015-12-04,25.489,25.51,25.48,25.5,4825,0
2015-12-07,25.47,25.52,25.44,25.52,17793,0
2015-12-08,25.45,25.52,25.45,25.52,4947,0
2015-12-09,25.52,25.57,25.514,25.57,21657,0
2015-12-10,25.55,25.59,25.55,25.59,8525,0
2015-12-11,25.18,25.23,25.13,25.16,16733,0
2015-12-14,25.14,25.14,24.98,24.995,14497,0
2015-12-15,25.02,25.15,25.01,25.09,24503,0
2015-12-16,25.15,25.15,25.056,25.13,7806,0
2015-12-17,25.15,25.25,25.15,25.16,19699,0
2015-12-18,25.24,25.24,25.2,25.226,6130,0
2015-12-21,25.21,25.25,25.2,25.2,3440,0
2015-12-22,25.2,25.25,25.17,25.226,13759,0
2015-12-23,25.24,25.3,25.221,25.3,12500,0
2015-12-24,25.31,25.33,25.31,25.33,613,0
2015-12-28,25.282,25.42,25.282,25.4,5910,0
2015-12-29,25.32,25.38,25.32,25.32,2047,0
2015-12-30,25.45,25.45,25.29,25.45,14867,0
2015-12-31,25.42,25.48,25.42,25.46,13260,0
2016-01-04,25.39,25.54,25.361,25.51,21662,0
2016-01-05,25.66,25.67,25.56,25.64,16660,0
2016-01-06,25.62,25.62,25.4532,25.51,7049,0
2016-01-07,25.64,25.64,25.4317,25.6,4336,0
2016-01-08,25.54,25.63,25.37,25.61,16044,0
2016-01-11,25.5,25.6099,25.5,25.519,6938,0
2016-01-12,25.55,25.66,25.55,25.66,9323,0
2016-01-13,25.6334,25.6599,25.56,25.5903,8520,0
2016-01-14,25.51,25.6,25.51,25.56,12894,0
2016-01-15,25.56,25.62,25.5232,25.6099,6373,0
2016-01-19,25.6342,25.6342,25.6342,25.6342,0,0
2016-01-20,25.62,25.64,25.42,25.61,18001,0
2016-01-21,25.59,25.68,25.54,25.61,13365,0
2016-01-22,25.67,25.75,25.6,25.75,9515,0
2016-01-25,25.7,25.7,25.55,25.68,11347,0
2016-01-26,25.73,25.73,25.6899,25.72,5020,0
2016-01-27,25.651,25.69,25.6,25.67,3604,0
2016-01-28,25.67,25.75,25.5916,25.75,11192,0
2016-01-29,25.62,25.83,25.62,25.78,13175,0
2016-02-01,25.784,25.814,25.78,25.7946,3911,0
2016-02-02,25.7112,25.8399,25.6419,25.72,8455,0
2016-02-03,25.731,25.84,25.73,25.84,3851,0
2016-02-04,25.85,25.89,25.81,25.8307,6768,0
2016-02-05,25.85,25.85,25.71,25.8023,9197,0
2016-02-08,25.76,25.8,25.6201,25.76,3855,0
2016-02-09,25.74,25.75,25.4851,25.59,16717,0
2016-02-10,25.88,25.88,25.6523,25.678,5144,0
2016-02-11,25.4752,25.77,25.12,25.12,20296,0
2016-02-12,25.2855,25.65,25.125,25.53,14386,0
2016-02-16,25.464,25.62,25.464,25.61,1602,0
2016-02-17,25.62,25.8,25.62,25.79,4789,0
2016-02-18,25.7,25.84,25.6501,25.84,1978,0
2016-02-19,25.84,25.93,25.72,25.92,6912,0
2016-02-22,25.8279,25.93,25.8279,25.93,1193,0
2016-02-23,25.93,26,25.87,25.9113,7981,0
2016-02-24,25.87,25.95,25.73,25.941,6159,0
2016-02-25,25.94,25.94,25.7921,25.94,4266,0
2016-02-26,25.874,26.02,25.874,25.9,3162,0
2016-02-29,25.89,25.99,25.794,25.8,15979,0
2016-03-01,25.77,25.9432,25.77,25.84,8196,0
2016-03-02,25.85,25.9,25.85,25.9,745,0
2016-03-03,25.91,25.92,25.88,25.9,4155,0
2016-03-04,25.9,25.99,25.9,25.9242,4542,0
2016-03-07,25.944,25.9655,25.944,25.9655,1199,0
2016-03-08,25.986,26.03,25.88,26.0201,7852,0
2016-03-09,26.038,26.04,26.0341,26.0341,420,0
2016-03-10,26,26.0125,25.91,25.9583,7448,0
2016-03-11,25.5832,25.63,25.551,25.6,7789,0
2016-03-14,25.62,25.652,25.571,25.5863,4640,0
2016-03-15,25.55,25.6161,25.51,25.51,6274,0
2016-03-16,25.63,25.63,25.54,25.57,4176,0
2016-03-17,25.57,25.6199,25.57,25.6199,1619,0
2016-03-18,25.57,25.63,25.52,25.54,4968,0
2016-03-21,25.5885,25.63,25.45,25.55,57177,0
2016-03-22,25.6216,25.63,25.504,25.5499,13947,0
2016-03-23,25.51,25.5801,25.51,25.5801,2841,0
2016-03-24,25.603,25.63,25.55,25.63,5588,0
2016-03-28,25.5969,25.64,25.5965,25.64,3821,0
2016-03-29,25.6,25.6682,25.6,25.645,4620,0
2016-03-30,25.67,25.76,25.5973,25.7299,8056,0
2016-03-31,25.73,25.75,25.63,25.63,9476,0
2016-04-01,25.66,25.7199,25.61,25.7099,21120,0
2016-04-04,25.7,25.7,25.5001,25.5601,5177,0
2016-04-05,25.5656,25.62,25.4784,25.61,3318,0
2016-04-06,25.65,25.69,25.5761,25.64,5881,0
2016-04-07,25.608,25.67,25.58,25.5891,2450,0
2016-04-08,25.68,25.68,25.58,25.59,3205,0
2016-04-11,25.6999,25.7,25.5782,25.7,2590,0
2016-04-12,25.64,25.7,25.61,25.6576,7785,0
2016-04-13,25.7048,25.71,25.686,25.686,4029,0
2016-04-14,25.65,25.7,25.63,25.69,4639,0
2016-04-15,25.65,25.7,25.6401,25.7,1035,0
2016-04-18,25.6201,25.7499,25.6201,25.7499,1986,0
2016-04-19,25.6896,25.7599,25.6896,25.73,5034,0
2016-04-20,25.7,25.8299,25.68,25.6801,20961,0
2016-04-21,25.74,25.8,25.74,25.79,1886,0
2016-04-22,25.74,25.89,25.69,25.72,25480,0
2016-04-25,25.77,25.832,25.7,25.8212,9693,0
2016-04-26,25.68,25.88,25.68,25.84,11760,0
2016-04-27,25.83,25.88,25.7601,25.88,4456,0
2016-04-28,25.77,25.98,25.77,25.98,8905,0
2016-04-29,25.837,26.03,25.8,25.88,14834,0
2016-05-02,26.04,26.04,25.86,25.86,5698,0
2016-05-03,25.86,25.98,25.86,25.97,3124,0
2016-05-04,25.936,25.96,25.91,25.91,4995,0
2016-05-05,25.91,25.91,25.82,25.9,8001,0
2016-05-06,25.84,25.97,25.84,25.97,8323,0
2016-05-09,25.93,25.93,25.87,25.9,7348,0
2016-05-10,25.86,25.96,25.86,25.888,7251,0
2016-05-11,25.888,25.9499,25.83,25.88,8464,0
2016-05-12,25.9399,25.96,25.8761,25.96,3219,0
2016-05-13,25.96,26.05,25.9545,26.04,3848,0
2016-05-16,25.99,26.05,25.9301,25.97,15320,0
2016-05-17,26.0444,26.0444,25.935,25.98,5048,0
2016-05-18,25.95,26.03,25.95,26.01,4616,0
2016-05-19,25.95,25.96,25.8,25.96,3809,0
2016-05-20,25.9989,26.05,25.98,26.05,9038,0
2016-05-23,26.06,26.15,26.0112,26.15,9188,0
2016-05-24,26.15,26.17,26.0199,26.17,3963,0
2016-05-25,26.0501,26.18,26.04,26.17,7021,0
2016-05-26,26.06,26.14,26.05,26.14,2984,0
2016-05-27,26.17,26.17,26.0299,26.06,9929,0
2016-05-31,26.0699,26.12,25.9701,26.12,10677,0
2016-06-01,25.9999,26.12,25.9999,26.12,5206,0
2016-06-02,26.0643,26.2,26.02,26.2,10925,0
2016-06-03,26.14,26.3,26.0653,26.3,8309,0
2016-06-06,26.35,26.35,26.1799,26.221,7728,0
2016-06-07,26.2,26.35,26.14,26.33,6189,0
2016-06-08,26.34,26.42,26.22,26.22,13048,0
2016-06-09,26.29,26.36,26.23,26.36,5867,0
2016-06-10,26.3699,26.45,26.25,26.25,8675,0
2016-06-13,25.91,25.912,25.82,25.9,7908,0
2016-06-14,25.87,26.03,25.87,26.02,16165,0
2016-06-15,26.03,26.2,26.03,26.1203,4578,0
2016-06-16,26.02,26.2,26.02,26.13,16289,0
2016-06-17,26.04,26.27,26.04,26.2,5094,0
2016-06-20,26.2,26.36,26.09,26.09,7472,0
2016-06-21,26.15,26.15,26.04,26.115,19195,0
2016-06-22,26.2,26.2,25.88,25.9299,15209,0
2016-06-23,26.11,26.23,25.98,26.04,5079,0
2016-06-24,25.69,25.9927,25.661,25.9927,5629,0
2016-06-27,25.92,25.9695,25.65,25.6999,15043,0
2016-06-28,25.77,25.99,25.77,25.96,8207,0
2016-06-29,25.95,26.13,25.95,26.0549,3049,0
2016-06-30,25.905,26.35,25.9022,26.34,8768,0
2016-07-01,26.35,26.38,26.1,26.36,8913,0
2016-07-05,26.37,26.37,25.98,26.1901,11283,0
2016-07-06,26.27,26.32,26.25,26.29,4330,0
2016-07-07,26.23,26.29,26.2,26.2539,6108,0
2016-07-08,26.21,26.39,26.21,26.39,7280,0
2016-07-11,26.32,26.38,26.1,26.1,9711,0
2016-07-12,26.1758,26.26,26.1758,26.26,3187,0
2016-07-13,26.22,26.26,26.2,26.205,4419,0
2016-07-14,26.2361,26.27,26.2317,26.27,3991,0
2016-07-15,26.19,26.35,26.19,26.32,6156,0
2016-07-18,26.35,26.35,26.11,26.19,12732,0
2016-07-19,26.14,26.27,26.13,26.25,4509,0
2016-07-20,26.07,26.17,25.98,26.0481,7435,0
2016-07-21,26.05,26.08,26.05,26.07,2335,0
2016-07-22,25.93,25.99,25.851,25.955,11902,0
2016-07-25,25.88,25.95,25.88,25.95,3669,0
2016-07-26,25.9,26.03,25.9,25.98,4213,0
2016-07-27,25.9143,25.985,25.9143,25.98,2736,0
2016-07-28,25.8982,25.99,25.8982,25.92,10673,0
2016-07-29,25.92,25.96,25.75,25.75,9476,0
2016-08-01,25.89,25.92,25.89,25.92,3978,0
2016-08-02,25.86,25.8899,25.6001,25.71,20506,0
2016-08-03,25.78,25.83,25.66,25.79,8741,0
2016-08-04,25.7802,25.83,25.71,25.72,18081,0
2016-08-05,25.7241,25.7758,25.72,25.75,6147,0
2016-08-08,25.78,25.94,25.76,25.94,5846,0
2016-08-09,25.94,25.94,25.76,25.76,10281,0
2016-08-10,25.76,25.76,25.7101,25.76,24225,0
2016-08-11,25.6601,25.82,25.6601,25.8,12136,0
2016-08-12,25.76,25.79,25.67,25.7498,7549,0
2016-08-15,25.702,25.78,25.69,25.75,3082,0
2016-08-16,25.708,25.7293,25.708,25.729,989,0
2016-08-17,25.77,25.85,25.69,25.85,5411,0
2016-08-18,25.81,25.85,25.81,25.85,2018,0
2016-08-19,25.7521,25.816,25.75,25.75,4360,0
2016-08-22,25.79,25.844,25.7606,25.82,1596,0
2016-08-23,25.7945,25.85,25.7945,25.8499,6669,0
2016-08-24,25.82,25.91,25.82,25.91,4387,0
2016-08-25,25.81,26.079,25.81,26.07,12954,0
2016-08-26,26.0554,26.0799,26.0328,26.07,2957,0
2016-08-29,26.01,26.08,26.01,26.05,2379,0
2016-08-30,26.08,26.09,25.97,26.02,6943,0
2016-08-31,25.9805,26.071,25.84,25.84,14862,0
2016-09-01,25.87,26.02,25.81,26.0099,10360,0
2016-09-02,25.97,26.04,25.97,26.027,10720,0
2016-09-06,26.05,26.1261,26.03,26.1261,6481,0
2016-09-07,26.11,26.19,26.026,26.17,7962,0
2016-09-08,26.06,26.24,26.0301,26.1,5754,0
2016-09-09,26.0701,26.17,26.03,26.03,5457,0
2016-09-12,26.0609,26.26,26.0609,26.25,5070,0
2016-09-13,25.97,26.02,25.67,26.02,12625,0
2016-09-14,25.97,26.11,25.88,26.11,5812,0
2016-09-15,26.11,26.25,25.88,26.25,5379,0
2016-09-16,26.22,26.2299,25.99,25.99,3481,0
2016-09-19,26.192,26.192,26.1452,26.1452,494,0
2016-09-20,26.1,26.1,26.02,26.0499,5147,0
2016-09-21,26.0001,26.19,26.0001,26.19,4386,0
2016-09-22,26.23,26.23,26.05,26.2,10823,0
2016-09-23,26.27,26.3,26,26,3442,0
2016-09-26,25.96,26,25.746,25.8,8754,0
2016-09-27,25.87,25.98,25.87,25.88,3145,0
2016-09-28,25.92,25.97,25.81,25.95,4574,0
2016-09-29,25.92,25.92,25.8403,25.8465,8615,0
2016-09-30,25.7886,25.8984,25.765,25.77,8078,0
2016-10-03,25.86,25.86,25.65,25.65,5518,0
2016-10-04,25.75,25.75,25.6488,25.65,5756,0
2016-10-05,25.6,25.683,25.6,25.659,3291,0
2016-10-06,25.6,25.6885,25.5514,25.59,8815,0
2016-10-07,25.6,25.605,25.5611,25.5611,6055,0
2016-10-10,25.56,25.57,25.48,25.57,11134,0
2016-10-11,25.57,25.57,25.5,25.5049,2204,0
2016-10-12,25.5544,25.5544,25.5323,25.5323,994,0
2016-10-13,25.5,25.55,25.5,25.55,1315,0
2016-10-14,25.61,25.61,25.5,25.5706,2706,0
2016-10-17,25.5357,25.564,25.46,25.54,13405,0
2016-10-18,25.5072,25.59,25.49,25.58,9739,0
2016-10-19,25.61,25.69,25.53,25.55,12204,0
2016-10-20,25.55,25.64,25.55,25.596,3556,0
2016-10-21,25.6139,25.669,25.6,25.6,3210,0
2016-10-24,25.6186,25.66,25.6186,25.66,2628,0
2016-10-25,25.63,25.67,25.59,25.6699,6777,0
2016-10-26,25.67,25.67,25.6338,25.6338,1322,0
2016-10-27,25.66,25.66,25.59,25.59,2120,0
2016-10-28,25.59,25.62,25.59,25.5904,5260,0
2016-10-31,25.59,25.6053,25.44,25.44,12587,0
2016-11-01,25.41,25.48,25.39,25.406,10377,0
2016-11-02,25.39,25.48,25.39,25.4,4290,0
2016-11-03,25.4444,25.4444,25.4196,25.4196,1188,0
2016-11-04,25.42,25.4479,25.39,25.4479,2316,0
2016-11-07,25.46,25.5191,25.38,25.38,3818,0
2016-11-08,25.4,25.4745,25.38,25.38,4556,0
2016-11-09,25.43,25.43,25.23,25.375,3195,0
2016-11-10,25.4,25.4,25.17,25.1812,19862,0
2016-11-11,25.19,25.28,25.13,25.25,10254,0
2016-11-14,25.19,25.245,25.1,25.2,25530,0
2016-11-15,25.21,25.4301,25.21,25.4301,14889,0
2016-11-16,25.405,25.4714,25.405,25.4488,1772,0
2016-11-17,25.41,25.4363,25.21,25.31,7668,0
2016-11-18,25.31,25.35,25.27,25.35,13651,0
2016-11-21,25.35,25.42,25.34,25.36,7682,0
2016-11-22,25.36,25.66,25.36,25.41,15493,0
2016-11-23,25.36,25.48,25.3,25.48,4213,0
2016-11-25,25.43,25.43,25.37,25.37,1714,0
2016-11-28,25.34,25.36,25.33,25.35,6016,0
2016-11-29,25.36,25.46,25.36,25.4,3935,0
2016-11-30,25.37,25.49,25.35,25.36,4146,0
2016-12-01,25.31,25.43,25.21,25.32,5992,0
2016-12-02,25.3,25.3501,25.3,25.35,6939,0
2016-12-05,25.334,25.42,25.334,25.41,1419,0
2016-12-06,25.38,25.419,25.37,25.38,2940,0
2016-12-07,25.41,25.46,25.4,25.43,3983,0
2016-12-08,25.41,25.47,25.41,25.42,2960,0
2016-12-09,25.41,25.4237,25.39,25.42,2758,0
2016-12-12,25.46,25.4841,25.39,25.45,10319,0
2016-12-13,25.08,25.0899,25.04,25.0699,4877,0
2016-12-14,25.07,25.09,25.01,25.01,14548,0
2016-12-15,25.02,25.042,24.89,25,29308,0
2016-12-16,25.04,25.07,24.97,25.02,14416,0
2016-12-19,25.04,25.09,25,25.03,25122,0
2016-12-20,25.0448,25.06,25.01,25.03,6924,0
2016-12-21,25.02,25.09,25.02,25.05,8673,0
2016-12-22,25.05,25.09,25.05,25.07,6780,0
2016-12-23,25.09,25.09,25.05,25.07,13959,0
2016-12-27,25.05,25.27,25.05,25.27,28695,0
2016-12-28,25.31,25.31,25.12,25.24,2235,0
2016-12-29,25.13,25.21,25.11,25.15,7922,0
2016-12-30,25.1477,25.18,25.06,25.06,16602,0
2017-01-03,25.17,25.19,25.06,25.13,17941,0
2017-01-04,25.17,25.31,25.16,25.29,14674,0
2017-01-05,25.2601,25.2894,25.24,25.26,3426,0
2017-01-06,25.2772,25.322,25.18,25.2909,12578,0
2017-01-09,25.24,25.2793,25.18,25.21,7854,0
2017-01-10,25.18,25.37,25.18,25.3405,5643,0
2017-01-11,25.37,25.605,25.3444,25.51,20927,0
2017-01-12,25.4649,25.62,25.436,25.62,3726,0
2017-01-13,25.65,25.65,25.4301,25.54,3136,0
2017-01-17,25.43,25.4955,25.39,25.42,7813,0
2017-01-18,25.42,25.6,25.42,25.4887,6811,0
2017-01-19,25.45,25.464,25.4,25.4047,3237,0
2017-01-20,25.39,25.4599,25.26,25.4599,6524,0
2017-01-23,25.4475,25.69,25.4365,25.5908,4712,0
2017-01-24,25.54,25.66,25.52,25.63,5090,0
2017-01-25,25.54,25.55,25.34,25.54,4707,0
2017-01-26,25.3881,25.6,25.3881,25.58,7644,0
2017-01-27,25.6,25.6,25.45,25.49,3089,0
2017-01-30,25.48,25.48,25.44,25.45,1620,0
2017-01-31,25.45,25.4599,25.37,25.43,3940,0
2017-02-01,25.44,25.44,25.31,25.43,10536,0
2017-02-02,25.3956,25.504,25.3956,25.4,9034,0
2017-02-03,25.4,25.5201,25.4,25.4492,1801,0
2017-02-06,25.5645,25.5781,25.5545,25.5545,2212,0
2017-02-07,25.5,25.5499,25.42,25.495,6068,0
2017-02-08,25.5,25.64,25.5,25.64,3827,0
2017-02-09,25.58,25.5862,25.5301,25.56,5467,0
2017-02-10,25.4923,25.6013,25.4923,25.54,4530,0
2017-02-13,25.58,25.6,25.58,25.6,3001,0
2017-02-14,25.5799,25.59,25.495,25.52,3424,0
2017-02-15,25.51,25.59,25.5,25.5215,8442,0
2017-02-16,25.53,25.58,25.5244,25.5625,2519,0
2017-02-17,25.58,25.58,25.5001,25.576,3556,0
2017-02-21,25.55,25.55,25.4844,25.51,3453,0
2017-02-22,25.48,25.67,25.4798,25.67,4380,0
2017-02-23,25.6248,25.66,25.6248,25.6582,2303,0
2017-02-24,25.56,25.64,25.54,25.61,5072,0
2017-02-27,25.66,25.74,25.53,25.74,12014,0
2017-02-28,25.78,25.78,25.6598,25.75,2358,0
2017-03-01,25.76,25.76,25.55,25.7199,5987,0
2017-03-02,25.68,25.68,25.56,25.63,3433,0
2017-03-03,25.7299,25.7299,25.6418,25.72,964,0
2017-03-06,25.66,25.7,25.66,25.7,4215,0
2017-03-07,25.69,25.77,25.69,25.7328,2694,0
2017-03-08,25.64,25.7199,25.6098,25.6098,1625,0
2017-03-09,25.61,25.61,25.55,25.55,5220,0
2017-03-10,25.55,25.69,25.52,25.69,7654,0
2017-03-13,25.24,25.25,25.2126,25.25,4266,0
2017-03-14,25.23,25.3008,25.23,25.3,8161,0
2017-03-15,25.3325,25.49,25.3,25.49,4659,0
2017-03-16,25.5,25.5,25.42,25.4304,6090,0
2017-03-17,25.4,25.4799,25.3,25.38,7910,0
2017-03-20,25.38,25.4492,25.38,25.4492,3248,0
2017-03-21,25.42,25.44,25.4,25.428,4293,0
2017-03-22,25.4386,25.44,25.41,25.41,1303,0
2017-03-23,25.431,25.5,25.431,25.4747,3628,0
2017-03-24,25.4962,25.55,25.47,25.47,3940,0
2017-03-27,25.51,25.54,25.4988,25.54,1550,0
2017-03-28,25.48,25.5684,25.48,25.5038,3807,0
2017-03-29,25.58,25.68,25.535,25.68,15346,0
2017-03-30,25.67,25.67,25.542,25.5701,2580,0
2017-03-31,25.6283,25.65,25.58,25.64,6223,0
2017-04-03,25.65,26.07,25.6334,25.96,27251,0
2017-04-04,26,26,25.83,25.9,20914,0
2017-04-05,25.79,25.95,25.7796,25.9,6570,0
2017-04-06,25.8669,25.89,25.8602,25.89,15003,0
2017-04-07,25.87,25.87,25.7903,25.86,1858,0
2017-04-10,25.87,25.87,25.82,25.85,8036,0
2017-04-11,25.76,25.7948,25.76,25.7948,927,0
2017-04-12,25.8389,25.8389,25.74,25.75,5010,0
2017-04-13,25.8115,25.8115,25.74,25.7482,4130,0
2017-04-17,25.75,25.83,25.6701,25.77,6484,0
2017-04-18,25.7959,25.81,25.7761,25.7935,2144,0
2017-04-19,25.69,25.76,25.6,25.71,10740,0
2017-04-20,25.73,25.75,25.73,25.73,1177,0
2017-04-21,25.75,25.85,25.68,25.68,2209,0
2017-04-24,25.87,25.87,25.71,25.74,1508,0
2017-04-25,25.88,25.89,25.7768,25.88,3598,0
2017-04-26,25.88,25.88,25.75,25.76,6754,0
2017-04-27,25.75,25.8799,25.7149,25.8399,4249,0
2017-04-28,25.69,25.76,25.69,25.76,5024,0
2017-05-01,25.81,25.81,25.76,25.76,2963,0
2017-05-02,25.7,25.71,25.62,25.71,23067,0
2017-05-03,25.661,25.67,25.6234,25.65,5160,0
2017-05-04,25.6404,25.6404,25.6404,25.6404,4441,0
2017-05-05,25.6,25.65,25.6,25.635,3413,0
2017-05-08,25.631,25.65,25.63,25.65,9868,0
2017-05-09,25.6804,25.6804,25.6258,25.6276,3279,0
2017-05-10,25.6626,25.71,25.62,25.62,2860,0
2017-05-11,25.6692,25.6692,25.6,25.6121,4668,0
2017-05-12,25.68,25.73,25.62,25.62,2144,0
2017-05-15,25.712,25.73,25.6747,25.69,1267,0
2017-05-16,25.62,25.6985,25.6,25.6,5929,0
2017-05-17,25.55,25.55,25.51,25.51,3851,0
2017-05-18,25.51,25.593,25.51,25.593,2380,0
2017-05-19,25.52,25.61,25.52,25.61,1485,0
2017-05-22,25.61,25.61,25.6015,25.6099,1570,0
2017-05-23,25.61,25.7216,25.6028,25.7216,5157,0
2017-05-24,25.61,25.71,25.5876,25.63,4787,0
2017-05-25,25.61,25.6528,25.61,25.6375,2910,0
2017-05-26,25.65,25.68,25.65,25.6501,2105,0
2017-05-30,25.7,25.73,25.63,25.68,2333,0
2017-05-31,25.76,25.77,25.56,25.56,13689,0
2017-06-01,25.61,25.71,25.61,25.71,9807,0
2017-06-02,25.7,25.72,25.7,25.72,3263,0
2017-06-05,25.74,25.77,25.7307,25.7502,4762,0
2017-06-06,25.7,25.7701,25.7,25.72,5543,0
2017-06-07,25.74,25.747,25.71,25.7357,4031,0
2017-06-08,25.74,25.7751,25.7,25.7751,5144,0
2017-06-09,25.7677,25.82,25.7677,25.82,1788,0
2017-06-12,25.81,25.84,25.76,25.84,3505,0
2017-06-13,25.43,25.52,25.4231,25.52,6208,0
2017-06-14,25.46,25.54,25.46,25.53,21569,0
2017-06-15,25.6,25.63,25.5,25.51,7916,0
2017-06-16,25.53,25.6101,25.5,25.53,3697,0
2017-06-19,25.54,25.62,25.54,25.62,2082,0
2017-06-20,25.6441,25.6441,25.64,25.64,531,0
2017-06-21,25.72,25.72,25.632,25.6988,2353,0
2017-06-22,25.62,25.7,25.62,25.7,2489,0
2017-06-23,25.6806,25.72,25.6551,25.72,707,0
2017-06-26,25.63,25.75,25.63,25.72,2490,0
2017-06-27,25.7,25.82,25.7,25.8199,4381,0
2017-06-28,25.83,25.88,25.7462,25.83,5360,0
2017-06-29,25.85,25.86,25.73,25.79,5504,0
2017-06-30,25.73,25.9,25.73,25.9,2764,0
2017-07-03,25.9,25.9,25.8771,25.8999,2585,0
2017-07-05,25.81,25.99,25.81,25.99,6767,0
2017-07-06,25.91,25.97,25.82,25.85,5392,0
2017-07-07,25.9,26,25.9,25.99,6959,0
2017-07-10,25.97,26.13,25.97,26.041,5280,0
2017-07-11,26,26,25.87,25.87,5504,0
2017-07-12,25.99,26.13,25.98,26.13,4436,0
2017-07-13,26.139,26.139,26.01,26.11,4439,0
2017-07-14,26.0571,26.095,25.905,26,7670,0
2017-07-17,26.02,26.05,25.9,25.9,6673,0
2017-07-18,25.9201,26,25.89,26,2204,0
2017-07-19,26.08,26.08,25.91,25.9186,3595,0
2017-07-20,25.9,25.99,25.89,25.8901,6139,0
2017-07-21,25.91,25.93,25.85,25.89,6102,0
2017-07-24,25.9364,25.9364,25.84,25.85,9936,0
2017-07-25,25.8,25.94,25.8,25.84,9786,0
2017-07-26,25.92,25.94,25.8284,25.8542,5500,0
2017-07-27,25.7688,25.85,25.724,25.75,5714,0
2017-07-28,25.76,25.94,25.76,25.9,1272,0
2017-07-31,25.9,25.9,25.6948,25.85,1909,0
2017-08-01,25.73,25.81,25.73,25.74,5115,0
2017-08-02,25.8,25.8432,25.8,25.8383,8702,0
2017-08-03,25.85,25.94,25.772,25.87,16585,0
2017-08-04,25.76,25.87,25.76,25.87,2063,0
2017-08-07,25.87,25.87,25.6847,25.7662,2599,0
2017-08-08,25.76,25.8,25.76,25.8,1027,0
2017-08-09,25.78,25.78,25.75,25.75,2936,0
2017-08-10,25.65,25.67,25.57,25.61,6170,0
2017-08-11,25.716,25.74,25.65,25.7323,1320,0
2017-08-14,25.7,25.78,25.661,25.6807,2333,0
2017-08-15,25.77,25.8,25.6801,25.8,2861,0
2017-08-16,25.789,25.789,25.68,25.7767,2582,0
2017-08-17,25.79,25.79,25.74,25.756,1033,0
2017-08-18,25.83,25.83,25.72,25.72,3665,0
2017-08-21,25.7732,25.7999,25.73,25.7864,3353,0
2017-08-22,25.9,25.9,25.773,25.81,4949,0
2017-08-23,25.7702,25.79,25.7556,25.7624,1808,0
2017-08-24,25.7501,25.7501,25.714,25.714,9603,0
2017-08-25,25.7325,25.7325,25.68,25.7,1037,0
2017-08-28,25.72,25.73,25.66,25.73,9446,0
2017-08-29,25.6,25.68,25.55,25.68,13703,0
2017-08-30,25.61,25.7,25.59,25.67,11754,0
2017-08-31,25.7,25.7,25.46,25.46,198408,0
2017-09-01,25.51,25.59,25.51,25.58,27827,0
2017-09-05,25.5908,25.65,25.58,25.63,17903,0
2017-09-06,25.64,25.66,25.6204,25.66,6385,0
2017-09-07,25.66,25.69,25.6,25.65,13525,0
2017-09-08,25.6624,25.69,25.635,25.66,23486,0
2017-09-11,25.64,25.72,25.64,25.72,7566,0
2017-09-12,25.72,25.75,25.6807,25.74,5606,0
2017-09-13,25.74,25.8,25.732,25.79,9883,0
2017-09-14,25.37,25.48,25.37,25.43,5825,0
2017-09-15,25.4558,25.46,25.42,25.46,3218,0
2017-09-18,25.45,25.5,25.423,25.44,27036,0
2017-09-19,25.45,25.458,25.35,25.35,19128,0
2017-09-20,25.4059,25.45,25.4,25.4,9052,0
2017-09-21,25.44,25.45,25.4246,25.446,5815,0
2017-09-22,25.45,25.45,25.4247,25.4247,3044,0
2017-09-25,25.45,25.48,25.41,25.48,9772,0
2017-09-26,25.47,25.49,25.4,25.49,11972,0
2017-09-27,25.51,25.52,25.4601,25.49,4963,0
2017-09-28,25.51,25.51,25.36,25.37,11026,0
2017-09-29,25.4545,25.51,25.381,25.5099,8694,0
2017-10-02,25.51,25.58,25.4719,25.55,20420,0
2017-10-03,25.55,25.55,25.4756,25.4756,7580,0
2017-10-04,25.55,25.59,25.4681,25.59,5953,0
2017-10-05,25.58,25.59,25.54,25.58,5508,0
2017-10-06,25.51,25.5572,25.4601,25.4838,4191,0
2017-10-09,25.47,25.51,25.47,25.51,1135,0
2017-10-10,25.51,25.51,25.4869,25.49,4165,0
2017-10-11,25.55,25.55,25.51,25.5349,3082,0
2017-10-12,25.5244,25.59,25.48,25.59,5619,0
2017-10-13,25.52,25.5799,25.43,25.45,17779,0
2017-10-16,25.52,25.52,25.4468,25.49,7074,0
2017-10-17,25.4501,25.57,25.4501,25.5,6161,0
2017-10-18,25.48,25.484,25.4219,25.484,11050,0
2017-10-19,25.46,25.53,25.46,25.51,8643,0
2017-10-20,25.52,25.54,25.5006,25.5186,4531,0
2017-10-23,25.52,25.56,25.4987,25.5075,14441,0
2017-10-24,25.49,25.56,25.48,25.56,3826,0
2017-10-25,25.55,25.55,25.5165,25.5165,375,0
2017-10-26,25.55,25.55,25.4392,25.55,2587,0
2017-10-27,25.5303,25.55,25.5303,25.55,1833,0
2017-10-30,25.54,25.57,25.54,25.5417,8586,0
2017-10-31,25.5301,25.55,25.5301,25.54,3749,0
2017-11-01,25.55,25.55,25.5182,25.52,5203,0
2017-11-02,25.53,25.53,25.41,25.43,9839,0
2017-11-03,25.432,25.55,25.432,25.5103,3380,0
2017-11-06,25.55,25.55,25.4866,25.5344,12664,0
2017-11-07,25.53,25.59,25.53,25.5782,12767,0
2017-11-08,25.59,25.63,25.5604,25.63,2404,0
2017-11-09,25.52,25.63,25.52,25.5914,1643,0
2017-11-10,25.5321,25.63,25.51,25.63,12148,0
