Date,Open,High,Low,Close,Adj Close,Volume
2011-09-23,26.000000,27.000000,24.900000,24.900000,24.900000,2700
2011-09-26,24.709999,24.709999,24.580000,24.580000,24.580000,3000
2011-09-27,24.290001,24.340000,24.290001,24.340000,24.340000,1100
2011-09-28,24.320000,24.320000,23.530001,23.530001,23.530001,5100
2011-09-29,23.820000,23.940001,23.820000,23.940001,23.940001,1700
2011-09-30,24.090000,24.090000,24.000000,24.000000,24.000000,2000
2011-10-03,24.040001,24.040001,23.500000,23.690001,23.690001,4000
2011-10-04,23.480000,24.090000,23.410000,24.070000,24.070000,2100
2011-10-05,23.639999,23.639999,23.450001,23.580000,23.580000,3500
2011-10-06,23.690001,23.879999,23.639999,23.639999,23.639999,5800
2011-10-07,23.309999,23.660000,23.309999,23.500000,23.500000,1200
2011-10-10,23.340000,23.709999,23.000000,23.709999,23.709999,7200
2011-10-11,23.010000,23.240000,22.969999,23.010000,23.010000,4300
2011-10-12,22.219999,23.110001,22.219999,23.110001,23.110001,1900
2011-10-13,23.160000,23.250000,23.040001,23.190001,23.190001,2500
2011-10-14,23.190001,23.250000,23.190001,23.250000,23.250000,200
2011-10-17,23.299999,23.299999,23.290001,23.290001,23.290001,200
2011-10-18,23.190001,23.240000,23.170000,23.170000,23.170000,4100
2011-10-19,23.200001,23.250000,23.200001,23.230000,23.230000,5000
2011-10-20,23.190001,23.200001,23.160000,23.160000,23.160000,900
2011-10-21,23.190001,23.190001,23.150000,23.150000,23.150000,1700
2011-10-24,23.250000,23.250000,23.200001,23.219999,23.219999,300
2011-10-25,23.290001,23.299999,23.170000,23.170000,23.170000,35000
2011-10-26,23.299999,23.309999,23.230000,23.230000,23.230000,14900
2011-10-27,23.400000,23.450001,23.280001,23.430000,23.430000,5200
2011-10-28,23.400000,23.840000,23.400000,23.790001,23.790001,1800
2011-10-31,23.790001,23.790001,23.639999,23.760000,23.760000,1900
2011-11-01,23.400000,23.440001,23.360001,23.440001,23.440001,7300
2011-11-02,23.740000,23.740000,23.650000,23.650000,23.650000,8300
2011-11-03,23.650000,23.650000,23.650000,23.650000,23.650000,0
2011-11-04,23.670000,23.690001,23.650000,23.690001,23.690001,1000
2011-11-07,23.410000,23.719999,23.410000,23.690001,23.690001,3500
2011-11-08,23.780001,23.830000,23.780001,23.820000,23.820000,10100
2011-11-09,23.969999,23.980000,23.750000,23.750000,23.750000,25000
2011-11-10,23.870001,24.240000,23.799999,23.900000,23.900000,10100
2011-11-11,23.959999,24.799999,23.790001,24.799999,24.799999,8700
2011-11-14,24.150000,24.270000,24.020000,24.120001,24.120001,5600
2011-11-15,24.090000,24.090000,24.000000,24.090000,24.090000,9400
2011-11-16,24.100000,24.100000,23.990000,24.000000,24.000000,13800
2011-11-17,24.150000,24.150000,23.990000,24.000000,24.000000,11300
2011-11-18,24.180000,24.180000,24.049999,24.049999,24.049999,1400
2011-11-21,24.059999,24.059999,24.010000,24.020000,24.020000,34600
2011-11-22,23.900000,23.900000,23.840000,23.850000,23.850000,2300
2011-11-23,23.910000,23.910000,23.850000,23.850000,23.850000,2600
2011-11-25,23.840000,23.860001,23.840000,23.860001,23.860001,14400
2011-11-28,23.860001,23.860001,23.820000,23.830000,23.830000,2500
2011-11-29,23.879999,23.879999,23.790001,23.790001,23.790001,3800
2011-11-30,23.750000,23.790001,23.730000,23.780001,23.780001,3300
2011-12-01,23.889999,24.459999,23.809999,23.809999,23.809999,10500
2011-12-02,23.820000,23.820000,23.719999,23.719999,23.719999,18700
2011-12-05,23.730000,23.770000,23.730000,23.770000,23.770000,1300
2011-12-06,23.940001,23.940001,23.650000,23.850000,23.850000,7200
2011-12-07,23.850000,23.850000,23.780001,23.780001,23.780001,1200
2011-12-08,23.850000,23.850000,23.820000,23.830000,23.830000,3300
2011-12-09,24.260000,24.260000,23.790001,23.790001,23.790001,8400
2011-12-12,23.870001,23.870001,23.690001,23.750000,23.750000,3100
2011-12-13,23.750000,23.799999,23.709999,23.770000,23.770000,3700
2011-12-14,23.730000,23.730000,23.680000,23.719999,23.719999,3700
2011-12-15,23.650000,23.650000,23.559999,23.620001,23.620001,10800
2011-12-16,23.740000,23.740000,23.700001,23.700001,23.700001,400
2011-12-19,23.690001,23.690001,23.530001,23.530001,23.530001,1000
2011-12-20,23.740000,23.740000,23.670000,23.670000,23.670000,1300
2011-12-21,23.700001,23.700001,23.700001,23.700001,23.700001,500
2011-12-22,23.709999,23.719999,23.709999,23.719999,23.719999,400
2011-12-23,23.719999,23.719999,23.719999,23.719999,23.719999,0
2011-12-27,23.580000,23.690001,23.570000,23.690001,23.690001,4300
2011-12-28,23.690001,23.690001,23.600000,23.600000,23.600000,700
2011-12-29,23.629999,23.700001,23.600000,23.700001,23.700001,1800
2011-12-30,23.620001,23.639999,23.620001,23.639999,23.639999,2700
2012-01-03,23.660000,23.660000,23.660000,23.660000,23.660000,500
2012-01-04,23.700001,23.850000,23.700001,23.850000,23.850000,600
2012-01-05,23.870001,23.879999,23.870001,23.879999,23.879999,400
2012-01-06,23.900000,23.900000,23.760000,23.760000,23.760000,1100
2012-01-09,23.860001,23.860001,23.780001,23.780001,23.780001,600
2012-01-10,23.860001,23.860001,23.719999,23.740000,23.740000,2500
2012-01-11,23.870001,23.870001,23.740000,23.740000,23.740000,1000
2012-01-12,23.770000,23.959999,23.770000,23.959999,23.959999,4800
2012-01-13,23.920000,23.950001,23.920000,23.920000,23.920000,9900
2012-01-17,23.860001,23.910000,23.799999,23.910000,23.910000,1400
2012-01-18,24.000000,24.000000,23.950001,23.959999,23.959999,900
2012-01-19,24.010000,24.049999,24.010000,24.049999,24.049999,1300
2012-01-20,23.809999,23.990000,23.809999,23.990000,23.990000,1900
2012-01-23,23.900000,24.000000,23.860001,24.000000,24.000000,500
2012-01-24,23.969999,24.100000,23.959999,24.100000,24.100000,19800
2012-01-25,24.100000,24.100000,23.940001,24.000000,24.000000,6700
2012-01-26,24.000000,24.100000,24.000000,24.090000,24.090000,6400
2012-01-27,24.080000,24.090000,24.049999,24.049999,24.049999,2400
2012-01-30,24.100000,24.219999,23.850000,23.950001,23.950001,6200
2012-01-31,24.000000,24.040001,24.000000,24.040001,24.040001,7200
2012-02-01,24.090000,24.100000,23.980000,24.070000,24.070000,9800
2012-02-02,24.070000,24.100000,23.969999,24.090000,24.090000,10900
2012-02-03,23.969999,24.180000,23.969999,24.150000,24.150000,1600
2012-02-06,24.250000,24.250000,24.190001,24.250000,24.250000,900
2012-02-07,24.200001,24.200001,24.000000,24.150000,24.150000,7000
2012-02-08,24.150000,24.150000,24.080000,24.090000,24.090000,2300
2012-02-09,24.090000,24.250000,24.090000,24.250000,24.250000,1600
2012-02-10,24.530001,24.530001,24.299999,24.320000,24.320000,2200
2012-02-13,24.559999,24.590000,24.520000,24.520000,24.520000,2700
2012-02-14,24.549999,24.549999,24.299999,24.299999,24.299999,5500
2012-02-15,24.549999,24.860001,24.490000,24.520000,24.520000,3200
2012-02-16,24.549999,24.600000,24.400000,24.410000,24.410000,5400
2012-02-17,24.400000,24.400000,24.299999,24.299999,24.299999,3500
2012-02-21,24.480000,24.500000,23.930000,24.180000,24.180000,15300
2012-02-22,24.160000,24.500000,24.120001,24.420000,24.420000,17900
2012-02-23,24.420000,24.450001,24.350000,24.360001,24.360001,3600
2012-02-24,24.350000,24.350000,24.340000,24.350000,24.350000,3000
2012-02-27,24.299999,24.490000,24.299999,24.459999,24.459999,6800
2012-02-28,24.459999,24.549999,24.459999,24.500000,24.500000,30500
2012-02-29,24.549999,24.549999,24.530001,24.549999,24.549999,2000
2012-03-01,24.600000,24.600000,24.510000,24.510000,24.510000,9900
2012-03-02,24.510000,24.510000,24.510000,24.510000,24.510000,0
2012-03-05,24.500000,24.500000,24.459999,24.459999,24.459999,2000
2012-03-06,24.610001,24.610001,24.520000,24.520000,24.520000,11100
2012-03-07,24.450001,24.450001,24.450001,24.450001,24.450001,4100
2012-03-08,24.549999,24.549999,24.549999,24.549999,24.549999,15600
2012-03-09,24.549999,24.549999,24.400000,24.549999,24.549999,5300
2012-03-12,24.570000,24.570000,24.420000,24.520000,24.520000,24200
2012-03-13,24.400000,24.469999,24.400000,24.440001,24.440001,18300
2012-03-14,24.450001,24.450001,24.309999,24.330000,24.330000,21800
2012-03-15,24.350000,24.360001,24.200001,24.250000,24.250000,29500
2012-03-16,24.400000,24.930000,24.400000,24.440001,24.440001,20100
2012-03-19,24.500000,24.500000,24.350000,24.450001,24.450001,1900
2012-03-20,24.430000,24.430000,24.360001,24.379999,24.379999,9400
2012-03-21,24.440001,24.440001,24.400000,24.420000,24.420000,7900
2012-03-22,24.480000,24.500000,24.420000,24.450001,24.450001,7000
2012-03-23,24.420000,24.430000,24.410000,24.410000,24.410000,1000
2012-03-26,24.480000,24.480000,24.410000,24.420000,24.420000,2400
2012-03-27,24.490000,24.490000,24.430000,24.440001,24.440001,1900
2012-03-28,24.450001,24.450001,24.450001,24.450001,24.450001,2000
2012-03-29,24.150000,24.420000,24.150000,24.420000,24.420000,6100
2012-03-30,24.540001,24.540001,24.450001,24.450001,24.450001,13300
2012-04-02,24.450001,24.809999,24.400000,24.400000,24.400000,5100
2012-04-03,24.400000,24.420000,24.379999,24.400000,24.400000,2500
2012-04-04,24.440001,24.440001,24.440001,24.440001,24.440001,400
2012-04-05,24.360001,24.360001,24.340000,24.350000,24.350000,1000
2012-04-09,24.250000,24.430000,24.250000,24.430000,24.430000,7700
2012-04-10,24.450001,24.450001,24.420000,24.450001,24.450001,9000
2012-04-11,24.450001,24.450001,24.410000,24.410000,24.410000,3400
2012-04-12,24.480000,24.480000,24.400000,24.420000,24.420000,2600
2012-04-13,24.320000,24.350000,24.320000,24.350000,24.350000,1400
2012-04-16,24.280001,24.340000,24.280001,24.340000,24.340000,1600
2012-04-17,24.299999,24.299999,24.250000,24.250000,24.250000,9000
2012-04-18,24.209999,24.309999,24.209999,24.250000,24.250000,3300
2012-04-19,24.250000,24.250000,24.250000,24.250000,24.250000,7900
2012-04-20,24.250000,24.250000,24.250000,24.250000,24.250000,0
2012-04-23,24.200001,24.200001,24.180000,24.200001,24.200001,5600
2012-04-24,24.250000,24.290001,24.230000,24.240000,24.240000,3500
2012-04-25,24.219999,24.260000,24.160000,24.200001,24.200001,7500
2012-04-26,24.299999,24.299999,24.219999,24.240000,24.240000,3500
2012-04-27,24.360001,24.360001,24.230000,24.250000,24.250000,24600
2012-04-30,24.250000,24.389999,24.209999,24.330000,24.330000,45000
2012-05-01,24.340000,24.379999,24.240000,24.330000,24.330000,60400
2012-05-02,24.459999,24.459999,24.190001,24.209999,24.209999,37000
2012-05-03,24.200001,24.200001,24.100000,24.120001,24.120001,57000
2012-05-04,24.160000,24.190001,24.090000,24.180000,24.180000,68500
2012-05-07,24.170000,24.190001,24.059999,24.139999,24.139999,127000
2012-05-08,24.090000,24.139999,24.059999,24.129999,24.129999,57700
2012-05-09,24.020000,24.160000,24.020000,24.150000,24.150000,18900
2012-05-10,24.070000,24.170000,24.070000,24.110001,24.110001,108200
2012-05-11,24.100000,24.180000,24.049999,24.049999,24.049999,4100
2012-05-14,24.150000,24.160000,24.080000,24.139999,24.139999,11100
2012-05-15,24.150000,24.150000,23.940001,24.049999,24.049999,59200
2012-05-16,24.000000,24.010000,23.959999,24.010000,24.010000,143000
2012-05-17,24.010000,24.010000,23.860001,23.860001,23.860001,55000
2012-05-18,23.920000,23.990000,23.860001,23.990000,23.990000,57000
2012-05-21,23.980000,23.980000,23.900000,23.980000,23.980000,10200
2012-05-22,24.000000,24.010000,23.900000,23.920000,23.920000,24600
2012-05-23,23.930000,23.950001,23.820000,23.870001,23.870001,30000
2012-05-24,23.870001,23.920000,23.799999,23.879999,23.879999,51300
2012-05-25,23.850000,23.900000,23.799999,23.850000,23.850000,55500
2012-05-29,23.709999,23.900000,23.709999,23.900000,23.900000,10500
2012-05-30,23.719999,23.870001,23.719999,23.840000,23.840000,11700
2012-05-31,23.820000,23.820000,23.820000,23.820000,23.820000,1500
2012-06-01,23.770000,23.790001,23.639999,23.790001,23.790001,10000
2012-06-04,23.809999,23.809999,23.760000,23.809999,23.809999,2700
2012-06-05,23.820000,23.820000,23.809999,23.809999,23.809999,3300
2012-06-06,23.840000,23.889999,23.830000,23.889999,23.889999,8400
2012-06-07,23.770000,23.910000,23.770000,23.910000,23.910000,3100
2012-06-08,23.690001,23.879999,23.690001,23.879999,23.879999,900
2012-06-11,23.910000,23.910000,23.910000,23.910000,23.910000,200
2012-06-12,23.920000,23.920000,23.850000,23.879999,23.879999,4500
2012-06-13,23.870001,23.870001,23.850000,23.860001,23.860001,2600
2012-06-14,23.920000,23.950001,23.920000,23.940001,23.940001,800
2012-06-15,23.840000,23.840000,23.639999,23.700001,23.700001,34900
2012-06-18,23.870001,23.870001,23.670000,23.780001,23.780001,18600
2012-06-19,23.719999,23.879999,23.719999,23.799999,23.799999,22900
2012-06-20,23.850000,23.879999,23.740000,23.879999,23.879999,1900
2012-06-21,23.930000,23.930000,23.709999,23.850000,23.850000,7400
2012-06-22,23.920000,23.920000,23.750000,23.910000,23.910000,7700
2012-06-25,23.900000,23.910000,23.860001,23.900000,23.900000,5400
2012-06-26,23.790001,23.920000,23.790001,23.820000,23.820000,4600
2012-06-27,23.969999,23.980000,23.719999,23.830000,23.830000,5700
2012-06-28,23.950001,23.950001,23.950001,23.950001,23.950001,900
2012-06-29,23.950001,23.950001,23.719999,23.860001,23.860001,73900
2012-07-02,23.930000,24.020000,23.840000,23.850000,23.850000,1700
2012-07-03,23.650000,23.889999,23.650000,23.889999,23.889999,500
2012-07-05,23.639999,23.870001,23.639999,23.870001,23.870001,600
2012-07-06,23.870001,23.870001,23.870001,23.870001,23.870001,0
2012-07-09,23.940001,23.940001,23.889999,23.920000,23.920000,1400
2012-07-10,24.000000,24.000000,23.900000,23.900000,23.900000,800
2012-07-11,24.000000,24.010000,23.799999,23.870001,23.870001,8600
2012-07-12,23.950001,23.969999,23.860001,23.879999,23.879999,4400
2012-07-13,23.920000,23.920000,23.920000,23.920000,23.920000,1000
2012-07-16,23.930000,23.930000,23.889999,23.930000,23.930000,1700
2012-07-17,23.959999,23.959999,23.959999,23.959999,23.959999,700
2012-07-18,23.950001,23.950001,23.950001,23.950001,23.950001,500
2012-07-19,23.700001,23.700001,23.700001,23.700001,23.700001,600
2012-07-20,23.959999,23.959999,23.760000,23.760000,23.760000,2800
2012-07-23,23.910000,23.920000,23.870001,23.920000,23.920000,6600
2012-07-24,23.900000,23.910000,23.900000,23.910000,23.910000,1800
2012-07-25,23.900000,23.900000,23.799999,23.889999,23.889999,600
2012-07-26,23.709999,23.950001,23.709999,23.930000,23.930000,38000
2012-07-27,23.959999,23.959999,23.959999,23.959999,23.959999,1400
2012-07-30,23.840000,23.980000,23.840000,23.980000,23.980000,900
2012-07-31,23.980000,23.980000,23.930000,23.969999,23.969999,28200
2012-08-01,23.950001,23.969999,23.920000,23.969999,23.969999,10400
2012-08-02,24.049999,24.049999,23.959999,24.010000,24.010000,2000
2012-08-03,23.930000,23.940001,23.930000,23.940001,23.940001,1600
2012-08-06,23.940001,23.940001,23.900000,23.900000,23.900000,2300
2012-08-07,24.090000,24.090000,23.959999,23.959999,23.959999,700
2012-08-08,24.000000,24.000000,23.889999,23.889999,23.889999,4200
2012-08-09,24.120001,24.120001,23.959999,24.010000,24.010000,1400
2012-08-10,24.030001,24.030001,24.030001,24.030001,24.030001,200
2012-08-13,24.090000,24.090000,24.040001,24.049999,24.049999,1900
2012-08-14,24.100000,24.100000,24.100000,24.100000,24.100000,2100
2012-08-15,24.070000,24.070000,24.049999,24.049999,24.049999,700
2012-08-16,23.980000,24.000000,23.910000,24.000000,24.000000,7500
2012-08-17,23.990000,23.990000,23.910000,23.980000,23.980000,2900
2012-08-20,23.959999,24.020000,23.860001,23.959999,23.959999,8500
2012-08-21,24.070000,24.070000,23.889999,23.910000,23.910000,3500
2012-08-22,23.950001,23.950001,23.910000,23.910000,23.910000,3500
2012-08-23,23.940001,23.940001,23.940001,23.940001,23.940001,400
2012-08-24,24.110001,24.110001,23.860001,23.860001,23.860001,6500
2012-08-27,24.139999,24.139999,23.870001,23.930000,23.930000,10500
2012-08-28,23.990000,23.990000,23.990000,23.990000,23.990000,100
2012-08-29,23.990000,23.990000,23.990000,23.990000,23.990000,0
2012-08-30,23.990000,24.049999,23.940001,24.049999,24.049999,4900
2012-08-31,24.030001,24.100000,24.030001,24.100000,24.100000,800
2012-09-04,24.100000,24.100000,23.950001,24.100000,24.100000,900
2012-09-05,24.120001,24.120001,24.090000,24.120001,24.120001,2700
2012-09-06,24.150000,24.150000,24.090000,24.090000,24.090000,800
2012-09-07,24.120001,24.120001,24.100000,24.100000,24.100000,2800
2012-09-10,24.139999,24.150000,24.010000,24.150000,24.150000,8300
2012-09-11,24.150000,24.150000,24.150000,24.150000,24.150000,1100
2012-09-12,24.170000,24.170000,24.030001,24.160000,24.160000,4400
2012-09-13,24.360001,24.360001,24.190001,24.200001,24.200001,3000
2012-09-14,24.200001,24.200001,24.110001,24.139999,24.139999,2200
2012-09-17,24.000000,24.139999,23.990000,24.010000,24.010000,31100
2012-09-18,24.120001,24.150000,24.040001,24.110001,24.110001,22800
2012-09-19,24.100000,24.230000,24.070000,24.180000,24.180000,900
2012-09-20,24.200001,24.200001,24.150000,24.170000,24.170000,3300
2012-09-21,24.200001,24.200001,24.200001,24.200001,24.200001,300
2012-09-24,24.150000,24.200001,24.090000,24.200001,24.200001,27900
2012-09-25,24.209999,24.209999,24.070000,24.170000,24.170000,12200
2012-09-26,24.200001,24.209999,24.100000,24.110001,24.110001,4900
2012-09-27,24.160000,24.230000,24.160000,24.230000,24.230000,11300
2012-09-28,24.240000,24.240000,24.219999,24.219999,24.219999,1700
2012-10-01,24.090000,24.240000,24.090000,24.200001,24.200001,5400
2012-10-02,24.110001,24.110001,24.000000,24.080000,24.080000,3100
2012-10-03,24.250000,24.280001,24.129999,24.250000,24.250000,11800
2012-10-04,24.250000,24.330000,24.209999,24.209999,24.209999,2500
2012-10-05,24.209999,24.330000,24.170000,24.250000,24.250000,8400
2012-10-08,24.219999,24.350000,24.219999,24.309999,24.309999,6100
2012-10-09,24.250000,24.309999,24.200001,24.270000,24.270000,6800
2012-10-10,24.180000,24.299999,24.120001,24.219999,24.219999,4800
2012-10-11,24.280001,24.389999,24.260000,24.389999,24.389999,8900
2012-10-12,24.420000,24.430000,24.299999,24.430000,24.430000,51500
2012-10-15,24.400000,24.400000,24.340000,24.370001,24.370001,5800
2012-10-16,24.400000,24.450001,24.360001,24.400000,24.400000,12500
2012-10-17,24.350000,24.389999,24.309999,24.340000,24.340000,8300
2012-10-18,24.389999,24.430000,24.350000,24.379999,24.379999,23300
2012-10-19,24.490000,24.510000,24.430000,24.500000,24.500000,28300
2012-10-22,24.510000,24.510000,24.379999,24.500000,24.500000,15400
2012-10-23,24.450001,24.520000,24.450001,24.480000,24.480000,10500
2012-10-24,24.620001,24.620001,24.490000,24.500000,24.500000,400
2012-10-25,24.520000,24.540001,24.480000,24.540001,24.540001,32500
2012-10-26,24.530001,24.530001,24.459999,24.530001,24.530001,700
2012-10-31,24.670000,24.670000,24.600000,24.600000,24.600000,2100
2012-11-01,24.600000,24.620001,24.549999,24.620001,24.620001,25300
2012-11-02,24.620001,24.620001,24.549999,24.620001,24.620001,4600
2012-11-05,24.600000,24.600000,24.549999,24.580000,24.580000,4000
2012-11-06,24.600000,24.629999,24.570000,24.570000,24.570000,2300
2012-11-07,24.570000,24.570000,24.570000,24.570000,24.570000,0
2012-11-08,24.620001,24.629999,24.590000,24.620001,24.620001,3300
2012-11-09,24.620001,24.670000,24.570000,24.600000,24.600000,4800
2012-11-12,24.650000,24.650000,24.629999,24.629999,24.629999,1300
2012-11-13,24.629999,24.719999,24.580000,24.719999,24.719999,13000
2012-11-14,24.760000,24.760000,24.690001,24.719999,24.719999,11000
2012-11-15,24.650000,24.670000,24.559999,24.650000,24.650000,6400
2012-11-16,24.600000,24.600000,24.549999,24.559999,24.559999,7100
2012-11-19,24.629999,24.639999,24.580000,24.620001,24.620001,269100
2012-11-20,24.629999,24.639999,24.620001,24.620001,24.620001,5800
2012-11-21,24.639999,24.650000,24.570000,24.610001,24.610001,6500
2012-11-23,24.629999,24.650000,24.629999,24.650000,24.650000,800
2012-11-26,24.629999,24.639999,24.629999,24.639999,24.639999,600
2012-11-27,24.639999,24.639999,24.600000,24.600000,24.600000,600
2012-11-28,24.690001,24.750000,24.590000,24.590000,24.590000,63300
2012-11-29,24.750000,24.780001,24.719999,24.770000,24.770000,10800
2012-11-30,24.750000,24.770000,24.700001,24.750000,24.750000,5700
2012-12-03,24.750000,24.770000,24.620001,24.770000,24.770000,38200
2012-12-04,24.690001,24.799999,24.690001,24.799999,24.799999,10700
2012-12-05,24.700001,24.809999,24.700001,24.790001,24.790001,12400
2012-12-06,24.780001,24.850000,24.760000,24.830000,24.830000,88800
2012-12-07,24.809999,24.830000,24.780001,24.820000,24.820000,30600
2012-12-10,24.850000,24.879999,24.850000,24.879999,24.879999,1200
2012-12-11,24.860001,24.870001,24.770000,24.809999,24.809999,50000
2012-12-12,24.860001,24.860001,24.750000,24.830000,24.830000,36500
2012-12-13,24.889999,24.889999,24.850000,24.850000,24.850000,12700
2012-12-14,24.809999,24.809999,24.690001,24.700001,24.700001,17900
2012-12-17,24.709999,24.719999,24.590000,24.719999,24.719999,18900
2012-12-18,24.719999,24.850000,24.700001,24.700001,24.700001,218800
2012-12-19,24.889999,24.889999,24.770000,24.790001,24.790001,6000
2012-12-20,24.860001,24.860001,24.760000,24.799999,24.799999,32500
2012-12-21,24.780001,24.840000,24.780001,24.840000,24.840000,2000
2012-12-24,24.750000,24.850000,24.750000,24.840000,24.840000,10500
2012-12-26,24.760000,24.760000,24.690001,24.709999,24.709999,18100
2012-12-27,24.709999,24.809999,24.709999,24.799999,24.799999,6600
2012-12-28,24.750000,24.750000,24.740000,24.740000,24.740000,2100
2012-12-31,25.500000,25.500000,24.600000,24.790001,24.790001,25800
2013-01-02,24.879999,24.950001,24.799999,24.870001,24.870001,20800
2013-01-03,25.030001,25.030001,24.870001,24.900000,24.900000,1900
2013-01-04,24.959999,24.969999,24.870001,24.900000,24.900000,15900
2013-01-07,24.920000,24.920000,24.870001,24.900000,24.900000,439300
2013-01-08,24.940001,24.950001,24.830000,24.930000,24.930000,28100
2013-01-09,24.950001,24.950001,24.889999,24.900000,24.900000,7600
2013-01-10,24.980000,24.980000,24.930000,24.969999,24.969999,19400
2013-01-11,25.040001,25.129999,24.980000,25.100000,25.100000,62400
2013-01-14,25.090000,25.139999,25.090000,25.139999,25.139999,9100
2013-01-15,25.059999,25.120001,25.059999,25.100000,25.100000,27000
2013-01-16,25.260000,25.260000,25.010000,25.010000,25.010000,14400
2013-01-17,25.129999,25.129999,25.059999,25.080000,25.080000,20500
2013-01-18,25.090000,25.090000,25.059999,25.090000,25.090000,8100
2013-01-22,25.070000,25.080000,25.049999,25.070000,25.070000,19300
2013-01-23,25.059999,25.059999,25.049999,25.049999,25.049999,17100
2013-01-24,25.049999,25.049999,25.000000,25.010000,25.010000,9000
2013-01-25,25.000000,25.070000,25.000000,25.020000,25.020000,25800
2013-01-28,25.020000,25.020000,24.969999,24.969999,24.969999,14700
2013-01-29,24.940001,24.950001,24.930000,24.950001,24.950001,74200
2013-01-30,24.950001,25.010000,24.950001,24.969999,24.969999,16000
2013-01-31,24.950001,25.020000,24.950001,25.000000,25.000000,8800
2013-02-01,24.990000,25.000000,24.950001,25.000000,25.000000,7300
2013-02-04,24.980000,25.000000,24.959999,24.990000,24.990000,38200
2013-02-05,24.990000,24.990000,24.980000,24.990000,24.990000,8900
2013-02-06,25.150000,25.150000,24.950001,25.010000,25.010000,22600
2013-02-07,24.900000,24.980000,24.889999,24.980000,24.980000,8700
2013-02-08,24.959999,24.969999,24.959999,24.959999,24.959999,2200
2013-02-11,25.000000,25.030001,24.969999,25.000000,25.000000,15900
2013-02-12,24.980000,25.000000,24.980000,25.000000,25.000000,1500
2013-02-13,25.010000,25.010000,25.010000,25.010000,25.010000,4800
2013-02-14,25.049999,25.049999,25.000000,25.020000,25.020000,401900
2013-02-15,24.920000,24.980000,24.900000,24.930000,24.930000,19500
2013-02-19,24.920000,24.940001,24.910000,24.920000,24.920000,10300
2013-02-20,24.930000,25.000000,24.930000,25.000000,25.000000,20900
2013-02-21,24.959999,24.969999,24.910000,24.910000,24.910000,700
2013-02-22,24.959999,24.990000,24.940001,24.950001,24.950001,15700
2013-02-25,24.930000,25.000000,24.930000,25.000000,25.000000,3400
2013-02-26,25.030001,25.030001,24.980000,25.030001,25.030001,29700
2013-02-27,25.000000,25.059999,25.000000,25.030001,25.030001,4600
2013-02-28,25.010000,25.010000,25.000000,25.010000,25.010000,5100
2013-03-01,25.070000,25.070000,25.030001,25.030001,25.030001,1400
2013-03-04,25.250000,25.250000,25.000000,25.059999,25.059999,1500
2013-03-05,25.030001,25.080000,25.030001,25.080000,25.080000,6400
2013-03-06,25.100000,25.110001,25.030001,25.110001,25.110001,2400
2013-03-07,25.150000,25.160000,25.120001,25.160000,25.160000,24200
2013-03-08,25.139999,25.150000,25.100000,25.150000,25.150000,6200
2013-03-11,25.100000,25.129999,25.100000,25.129999,25.129999,1600
2013-03-12,25.150000,25.170000,25.100000,25.139999,25.139999,3900
2013-03-13,25.040001,25.160000,25.040001,25.150000,25.150000,13300
2013-03-14,25.150000,25.150000,25.129999,25.129999,25.129999,10600
2013-03-15,25.120001,25.120001,25.100000,25.110001,25.110001,11000
2013-03-18,25.110001,25.110001,25.080000,25.110001,25.110001,2500
2013-03-19,25.200001,25.200001,25.080000,25.129999,25.129999,6000
2013-03-20,25.100000,25.150000,25.010000,25.040001,25.040001,54500
2013-03-21,25.010000,25.120001,24.990000,25.070000,25.070000,14600
2013-03-22,25.129999,25.160000,25.110001,25.160000,25.160000,21700
2013-03-25,25.309999,25.309999,25.070000,25.150000,25.150000,10000
2013-03-26,25.139999,25.160000,25.080000,25.139999,25.139999,17600
2013-03-27,25.129999,25.139999,25.020000,25.129999,25.129999,15100
2013-03-28,25.160000,25.160000,25.110001,25.150000,25.150000,14800
2013-04-01,25.340000,25.340000,25.120001,25.190001,25.190001,15000
2013-04-02,25.200001,25.209999,25.150000,25.209999,25.209999,6400
2013-04-03,25.209999,25.219999,25.180000,25.219999,25.219999,13900
2013-04-04,25.700001,25.700001,25.150000,25.200001,25.200001,13700
2013-04-05,25.209999,25.219999,25.150000,25.160000,25.160000,24800
2013-04-08,25.309999,25.309999,25.150000,25.190001,25.190001,8200
2013-04-09,25.389999,25.389999,25.200001,25.219999,25.219999,5800
2013-04-10,25.350000,25.350000,25.209999,25.260000,25.260000,13900
2013-04-11,25.200001,25.290001,25.200001,25.230000,25.230000,4800
2013-04-12,25.299999,25.340000,25.299999,25.340000,25.340000,3900
2013-04-15,25.420000,25.420000,25.240000,25.240000,25.240000,2600
2013-04-16,25.139999,25.280001,25.139999,25.280001,25.280001,9400
2013-04-17,25.260000,25.340000,25.260000,25.320000,25.320000,8200
2013-04-18,25.200001,25.330000,25.200001,25.299999,25.299999,8600
2013-04-19,25.320000,25.320000,25.290001,25.299999,25.299999,7400
2013-04-22,25.490000,25.490000,25.299999,25.299999,25.299999,10500
2013-04-23,25.320000,25.379999,25.219999,25.240000,25.240000,17800
2013-04-24,25.320000,25.360001,25.250000,25.290001,25.290001,8500
2013-04-25,25.350000,25.370001,25.340000,25.370001,25.370001,7200
2013-04-26,25.340000,25.379999,25.340000,25.379999,25.379999,17700
2013-04-29,25.240000,25.420000,25.240000,25.350000,25.350000,23500
2013-04-30,25.350000,25.389999,25.250000,25.299999,25.299999,12300
2013-05-01,25.410000,25.410000,25.330000,25.410000,25.410000,30000
2013-05-02,25.420000,25.520000,25.400000,25.440001,25.440001,10500
2013-05-03,25.490000,25.490000,25.440001,25.490000,25.490000,61200
2013-05-06,25.350000,25.469999,25.350000,25.410000,25.410000,27700
2013-05-07,25.450001,25.480000,25.450001,25.459999,25.459999,32100
2013-05-08,25.549999,25.600000,25.540001,25.549999,25.549999,28200
2013-05-09,25.559999,25.639999,25.549999,25.549999,25.549999,31300
2013-05-10,25.549999,25.590000,25.510000,25.549999,25.549999,39900
2013-05-13,25.549999,25.590000,25.500000,25.540001,25.540001,18000
2013-05-14,25.500000,25.600000,25.500000,25.590000,25.590000,7200
2013-05-15,25.590000,25.590000,25.420000,25.420000,25.420000,39900
2013-05-16,25.549999,25.740000,25.469999,25.480000,25.480000,118200
2013-05-17,25.420000,25.549999,25.420000,25.500000,25.500000,14800
2013-05-20,25.500000,25.500000,25.420000,25.430000,25.430000,12800
2013-05-21,25.430000,25.540001,25.430000,25.510000,25.510000,25300
2013-05-22,25.500000,25.540001,25.490000,25.520000,25.520000,18600
2013-05-23,25.540001,25.540001,25.440001,25.540001,25.540001,24600
2013-05-24,25.430000,25.530001,25.430000,25.490000,25.490000,12500
2013-05-28,25.580000,25.580000,25.430000,25.530001,25.530001,13300
2013-05-29,25.520000,25.610001,25.510000,25.549999,25.549999,308700
2013-05-30,25.549999,25.559999,25.510000,25.559999,25.559999,188400
2013-05-31,25.530001,25.530001,25.469999,25.469999,25.469999,114700
2013-06-03,25.570000,25.570000,25.430000,25.450001,25.450001,57400
2013-06-04,25.530001,25.530001,25.440001,25.480000,25.480000,73900
2013-06-05,25.469999,25.500000,25.450001,25.469999,25.469999,26400
2013-06-06,25.459999,25.490000,25.440001,25.469999,25.469999,21700
2013-06-07,25.430000,25.459999,25.400000,25.459999,25.459999,27600
2013-06-10,25.459999,25.459999,25.370001,25.389999,25.389999,92700
2013-06-11,25.400000,25.480000,25.370001,25.469999,25.469999,25000
2013-06-12,25.450001,25.450001,25.350000,25.430000,25.430000,79600
2013-06-13,25.410000,25.450001,25.350000,25.420000,25.420000,107000
2013-06-14,25.389999,25.389999,25.350000,25.379999,25.379999,50800
2013-06-17,25.370001,25.400000,25.309999,25.379999,25.379999,47000
2013-06-18,25.309999,25.350000,25.309999,25.350000,25.350000,21100
2013-06-19,25.350000,25.350000,25.139999,25.160000,25.160000,26800
2013-06-20,25.070000,25.190001,25.030001,25.180000,25.180000,146600
2013-06-21,25.049999,25.080000,24.879999,24.940001,24.940001,196100
2013-06-24,24.760000,24.760000,23.730000,24.370001,24.370001,130000
2013-06-25,24.280001,24.730000,24.280001,24.680000,24.680000,64900
2013-06-26,24.670000,24.700001,24.600000,24.670000,24.670000,26000
2013-06-27,24.670000,24.719999,24.500000,24.680000,24.680000,59600
2013-06-28,24.750000,24.760000,24.510000,24.610001,24.610001,65700
2013-07-01,24.770000,24.780001,24.590000,24.780001,24.780001,120400
2013-07-02,24.770000,24.790001,24.610001,24.780001,24.780001,99800
2013-07-03,24.639999,24.719999,24.580000,24.590000,24.590000,23000
2013-07-05,24.559999,24.600000,24.400000,24.459999,24.459999,111200
2013-07-08,24.420000,24.610001,24.299999,24.580000,24.580000,119200
2013-07-09,24.469999,24.620001,24.459999,24.510000,24.510000,104900
2013-07-10,24.480000,24.570000,24.469999,24.490000,24.490000,6600
2013-07-11,24.629999,24.820000,24.520000,24.750000,24.750000,122400
2013-07-12,24.680000,24.870001,24.580000,24.850000,24.850000,123900
2013-07-15,24.770000,24.770000,24.510000,24.600000,24.600000,8700
2013-07-16,24.590000,24.690001,24.590000,24.670000,24.670000,21500
2013-07-17,24.590000,24.660000,24.430000,24.660000,24.660000,109500
2013-07-18,24.670000,24.709999,24.430000,24.650000,24.650000,123000
2013-07-19,24.700001,24.760000,24.660000,24.680000,24.680000,122600
2013-07-22,24.690001,24.690001,24.629999,24.629999,24.629999,20900
2013-07-23,24.690001,24.750000,24.559999,24.620001,24.620001,186600
2013-07-24,24.730000,24.730000,24.549999,24.660000,24.660000,21200
2013-07-25,24.719999,24.719999,24.510000,24.510000,24.510000,41100
2013-07-26,24.570000,24.639999,24.540001,24.590000,24.590000,184700
2013-07-29,24.559999,24.650000,24.559999,24.639999,24.639999,134200
2013-07-30,24.600000,24.650000,24.549999,24.610001,24.610001,170900
2013-07-31,24.629999,24.700001,24.580000,24.639999,24.639999,71300
2013-08-01,24.580000,24.680000,24.559999,24.680000,24.680000,141000
2013-08-02,24.680000,24.760000,24.600000,24.730000,24.730000,148000
2013-08-05,24.700001,24.740000,24.660000,24.700001,24.700001,115200
2013-08-06,24.690001,24.770000,24.650000,24.680000,24.680000,152100
2013-08-07,24.750000,24.750000,24.670000,24.700001,24.700001,106300
2013-08-08,24.730000,24.770000,24.639999,24.660000,24.660000,107400
2013-08-09,24.709999,24.750000,24.660000,24.709999,24.709999,35800
2013-08-12,24.760000,24.820000,24.730000,24.809999,24.809999,19000
2013-08-13,24.730000,24.799999,24.670000,24.780001,24.780001,59400
2013-08-14,24.830000,24.830000,24.760000,24.760000,24.760000,10100
2013-08-15,24.750000,24.770000,24.660000,24.700001,24.700001,13200
2013-08-16,24.690001,24.709999,24.680000,24.680000,24.680000,7400
2013-08-19,24.639999,24.750000,24.639999,24.740000,24.740000,71700
2013-08-20,24.740000,24.740000,24.700001,24.719999,24.719999,12000
2013-08-21,24.750000,24.830000,24.750000,24.809999,24.809999,49300
2013-08-22,24.820000,24.820000,24.709999,24.820000,24.820000,21800
2013-08-23,24.820000,24.850000,24.719999,24.840000,24.840000,11900
2013-08-26,24.750000,24.860001,24.709999,24.860001,24.860001,12700
2013-08-27,24.860001,24.879999,24.820000,24.850000,24.850000,19100
2013-08-28,24.870001,24.969999,24.850000,24.910000,24.910000,68700
2013-08-29,24.950001,24.950001,24.809999,24.889999,24.889999,12000
2013-08-30,24.950001,24.950001,24.850000,24.850000,24.850000,15800
2013-09-03,24.950001,24.990000,24.870001,24.950001,24.950001,27400
2013-09-04,24.879999,24.980000,24.850000,24.969999,24.969999,109000
2013-09-05,24.930000,24.980000,24.920000,24.930000,24.930000,24700
2013-09-06,24.930000,25.040001,24.910000,24.920000,24.920000,17500
2013-09-09,24.990000,25.020000,24.920000,24.959999,24.959999,15200
2013-09-10,25.040001,25.040001,24.910000,25.030001,25.030001,22800
2013-09-11,25.000000,25.020000,24.860001,25.020000,25.020000,54400
2013-09-12,25.010000,25.049999,24.910000,25.000000,25.000000,161100
2013-09-13,24.850000,24.889999,24.730000,24.740000,24.740000,65500
2013-09-16,24.750000,24.820000,24.700001,24.770000,24.770000,9200
2013-09-17,24.740000,24.860001,24.730000,24.770000,24.770000,9100
2013-09-18,24.690001,24.860001,24.690001,24.790001,24.790001,13200
2013-09-19,25.040001,25.049999,24.850000,25.010000,25.010000,13300
2013-09-20,24.930000,24.950001,24.920000,24.930000,24.930000,5500
2013-09-23,24.840000,25.010000,24.830000,25.010000,25.010000,8900
2013-09-24,24.910000,25.090000,24.910000,25.049999,25.049999,80000
2013-09-25,25.090000,25.100000,25.010000,25.080000,25.080000,34700
2013-09-26,25.100000,25.110001,25.059999,25.100000,25.100000,14700
2013-09-27,25.049999,25.120001,25.049999,25.070000,25.070000,7900
2013-09-30,25.170000,25.180000,25.139999,25.150000,25.150000,25300
2013-10-01,25.090000,25.180000,25.080000,25.139999,25.139999,3600
2013-10-02,25.309999,25.309999,25.139999,25.150000,25.150000,15700
2013-10-03,25.180000,25.180000,25.150000,25.170000,25.170000,3600
2013-10-04,25.180000,25.200001,25.170000,25.200001,25.200001,43800
2013-10-07,25.209999,25.250000,25.190001,25.200001,25.200001,12600
2013-10-08,25.330000,25.330000,25.209999,25.230000,25.230000,66600
2013-10-09,25.160000,25.230000,24.980000,25.070000,25.070000,50800
2013-10-10,25.240000,25.250000,25.150000,25.240000,25.240000,14800
2013-10-11,25.120001,25.270000,25.120001,25.219999,25.219999,4600
2013-10-14,25.120001,25.340000,25.110001,25.340000,25.340000,25600
2013-10-15,25.290001,25.309999,25.150000,25.280001,25.280001,35000
2013-10-16,25.260000,25.309999,25.100000,25.290001,25.290001,30700
2013-10-17,25.040001,25.320000,25.040001,25.299999,25.299999,31400
2013-10-18,25.150000,25.330000,25.150000,25.320000,25.320000,68800
2013-10-21,25.400000,25.480000,25.389999,25.410000,25.410000,315400
2013-10-22,25.420000,25.420000,25.379999,25.379999,25.379999,185800
2013-10-23,25.440001,25.440001,25.360001,25.370001,25.370001,122100
2013-10-24,25.410000,25.410000,25.379999,25.379999,25.379999,141600
2013-10-25,25.410000,25.430000,25.400000,25.420000,25.420000,84400
2013-10-28,25.440001,25.450001,25.320000,25.370001,25.370001,109900
2013-10-29,25.420000,25.420000,25.370001,25.379999,25.379999,46600
2013-10-30,25.450001,25.450001,25.340000,25.400000,25.400000,108100
2013-10-31,25.430000,25.440001,25.389999,25.400000,25.400000,76100
2013-11-01,25.450001,25.450001,25.389999,25.389999,25.389999,58000
2013-11-04,25.469999,25.469999,25.400000,25.400000,25.400000,154700
2013-11-05,25.450001,25.450001,25.420000,25.440001,25.440001,72400
2013-11-06,25.480000,25.480000,25.430000,25.440001,25.440001,162400
2013-11-07,25.480000,25.480000,25.410000,25.459999,25.459999,51000
2013-11-08,25.440001,25.440001,25.389999,25.410000,25.410000,52100
2013-11-11,25.559999,25.559999,25.360001,25.379999,25.379999,84800
2013-11-12,25.400000,25.450001,25.400000,25.440001,25.440001,54800
2013-11-13,25.400000,25.530001,25.389999,25.490000,25.490000,74700
2013-11-14,25.500000,25.510000,25.400000,25.430000,25.430000,53500
2013-11-15,25.360001,25.370001,25.330000,25.370001,25.370001,64500
2013-11-18,25.420000,25.430000,25.379999,25.420000,25.420000,148400
2013-11-19,25.440001,25.440001,25.400000,25.430000,25.430000,109900
2013-11-20,25.469999,25.490000,25.440001,25.459999,25.459999,52600
2013-11-21,25.480000,25.480000,25.400000,25.440001,25.440001,69700
2013-11-22,25.459999,25.469999,25.420000,25.450001,25.450001,58000
2013-11-25,25.459999,25.459999,25.410000,25.459999,25.459999,58600
2013-11-26,25.440001,25.440001,25.410000,25.420000,25.420000,100100
2013-11-27,25.440001,25.440001,25.389999,25.410000,25.410000,146600
2013-11-29,25.459999,25.469999,25.420000,25.430000,25.430000,27000
2013-12-02,25.450001,25.469999,25.400000,25.410000,25.410000,58400
2013-12-03,25.440001,25.440001,25.389999,25.400000,25.400000,38600
2013-12-04,25.420000,25.430000,25.379999,25.410000,25.410000,57400
2013-12-05,25.440001,25.440001,25.400000,25.420000,25.420000,38400
2013-12-06,25.440001,25.450001,25.430000,25.450001,25.450001,55100
2013-12-09,25.480000,25.500000,25.469999,25.480000,25.480000,65900
2013-12-10,25.540001,25.540001,25.500000,25.520000,25.520000,63000
2013-12-11,25.570000,25.570000,25.459999,25.480000,25.480000,105400
2013-12-12,25.490000,25.490000,25.400000,25.459999,25.459999,36500
2013-12-13,25.500000,25.500000,25.389999,25.400000,25.400000,81900
2013-12-16,25.410000,25.420000,25.389999,25.420000,25.420000,485000
2013-12-17,25.420000,25.450001,25.420000,25.440001,25.440001,30800
2013-12-18,25.480000,25.500000,25.410000,25.440001,25.440001,134000
2013-12-19,25.430000,25.440001,25.410000,25.420000,25.420000,20900
2013-12-20,25.450001,25.450001,25.389999,25.400000,25.400000,43200
2013-12-23,25.440001,25.440001,25.400000,25.410000,25.410000,30400
2013-12-24,25.440001,25.440001,25.400000,25.430000,25.430000,40400
2013-12-26,25.430000,25.440001,25.410000,25.430000,25.430000,21300
2013-12-27,25.430000,25.440001,25.379999,25.440001,25.440001,41200
2013-12-30,25.459999,25.530001,25.440001,25.490000,25.490000,78700
2013-12-31,25.520000,25.549999,25.490000,25.510000,25.510000,22100
2014-01-02,25.480000,25.540001,25.469999,25.530001,25.530001,33500
2014-01-03,25.580000,25.600000,25.549999,25.559999,25.559999,37100
2014-01-06,25.620001,25.620001,25.540001,25.570000,25.570000,35500
2014-01-07,25.520000,25.629999,25.520000,25.610001,25.610001,39100
2014-01-08,25.690001,25.700001,25.620001,25.620001,25.620001,40900
2014-01-09,25.590000,25.629999,25.590000,25.610001,25.610001,15700
2014-01-10,25.650000,25.700001,25.620001,25.629999,25.629999,169300
2014-01-13,25.680000,25.690001,25.639999,25.650000,25.650000,49300
2014-01-14,25.730000,25.750000,25.660000,25.690001,25.690001,73400
2014-01-15,25.690001,25.690001,25.610001,25.629999,25.629999,37500
2014-01-16,25.660000,25.820000,25.590000,25.639999,25.639999,173700
2014-01-17,25.670000,25.790001,25.670000,25.700001,25.700001,324300
2014-01-21,25.639999,25.730000,25.639999,25.650000,25.650000,962300
2014-01-22,25.629999,25.650000,25.590000,25.590000,25.590000,361900
2014-01-23,25.590000,25.600000,25.570000,25.590000,25.590000,283800
2014-01-24,25.559999,25.600000,25.510000,25.540001,25.540001,223800
2014-01-27,25.549999,25.600000,25.520000,25.520000,25.520000,202300
2014-01-28,25.629999,25.629999,25.530001,25.559999,25.559999,116200
2014-01-29,25.600000,25.600000,25.559999,25.580000,25.580000,56900
2014-01-30,25.670000,25.670000,25.510000,25.559999,25.559999,105700
2014-01-31,25.580000,25.610001,25.530001,25.549999,25.549999,71300
2014-02-03,25.600000,25.600000,25.549999,25.570000,25.570000,69700
2014-02-04,25.670000,25.670000,25.570000,25.600000,25.600000,166200
2014-02-05,25.570000,25.650000,25.559999,25.650000,25.650000,125600
2014-02-06,25.620001,25.650000,25.580000,25.629999,25.629999,27700
2014-02-07,25.639999,25.639999,25.590000,25.590000,25.590000,54500
2014-02-10,25.570000,25.629999,25.570000,25.600000,25.600000,65200
2014-02-11,25.610001,25.620001,25.549999,25.590000,25.590000,87400
2014-02-12,25.549999,25.610001,25.500000,25.520000,25.520000,392500
2014-02-13,25.559999,25.559999,25.540001,25.549999,25.549999,56100
2014-02-14,25.459999,25.500000,25.430000,25.430000,25.430000,114700
2014-02-18,25.430000,25.540001,25.430000,25.490000,25.490000,84400
2014-02-19,25.469999,25.510000,25.450001,25.490000,25.490000,87600
2014-02-20,25.450001,25.450001,25.320000,25.379999,25.379999,314600
2014-02-21,25.309999,25.360001,25.280001,25.330000,25.330000,597400
2014-02-24,25.350000,25.350000,25.260000,25.260000,25.260000,316800
2014-02-25,25.200001,25.200001,24.959999,24.959999,24.959999,299300
2014-02-26,24.980000,24.980000,24.900000,24.900000,24.900000,269500
2014-02-27,24.969999,25.200001,24.920000,25.070000,25.070000,407100
2014-02-28,25.110001,25.120001,24.950001,25.030001,25.030001,260600
2014-03-03,25.010000,25.090000,24.950001,25.020000,25.020000,219900
2014-03-04,25.049999,25.059999,24.950001,24.950001,24.950001,252700
2014-03-05,24.980000,25.090000,24.950001,24.969999,24.969999,125700
2014-03-06,25.090000,25.120001,24.980000,25.010000,25.010000,75500
2014-03-07,25.020000,25.049999,24.950001,24.950001,24.950001,47200
2014-03-10,24.940001,24.950001,24.850000,24.860001,24.860001,110700
2014-03-11,24.860001,25.040001,24.830000,24.870001,24.870001,193800
2014-03-12,24.860001,24.969999,24.830000,24.900000,24.900000,260200
2014-03-13,24.840000,24.889999,24.799999,24.799999,24.799999,131200
2014-03-14,24.680000,24.750000,24.629999,24.660000,24.660000,229000
2014-03-17,24.620001,24.660000,24.600000,24.650000,24.650000,134400
2014-03-18,24.540001,24.620001,24.510000,24.570000,24.570000,122400
2014-03-19,24.540001,24.580000,24.500000,24.559999,24.559999,59300
2014-03-20,24.469999,24.500000,24.400000,24.420000,24.420000,62800
2014-03-21,24.400000,24.559999,24.400000,24.549999,24.549999,328800
2014-03-24,24.520000,24.620001,24.500000,24.570000,24.570000,479700
2014-03-25,24.459999,24.620001,24.459999,24.549999,24.549999,240100
2014-03-26,24.430000,24.600000,24.420000,24.549999,24.549999,129300
2014-03-27,24.549999,24.559999,24.480000,24.490000,24.490000,43200
2014-03-28,24.450001,24.549999,24.450001,24.510000,24.510000,55600
2014-03-31,24.480000,24.500000,24.459999,24.469999,24.469999,61100
2014-04-01,24.480000,24.549999,24.469999,24.490000,24.490000,175100
2014-04-02,24.570000,24.650000,24.520000,24.600000,24.600000,107800
2014-04-03,24.559999,24.629999,24.500000,24.540001,24.540001,122900
2014-04-04,24.549999,24.590000,24.530001,24.559999,24.559999,49600
2014-04-07,24.559999,24.570000,24.500000,24.520000,24.520000,100100
2014-04-08,24.600000,24.610001,24.570000,24.590000,24.590000,72400
2014-04-09,24.559999,24.639999,24.260000,24.590000,24.590000,193400
2014-04-10,24.520000,24.549999,24.500000,24.530001,24.530001,80300
2014-04-11,24.540001,24.629999,24.510000,24.520000,24.520000,61300
2014-04-14,24.500000,24.540001,24.459999,24.490000,24.490000,87800
2014-04-15,24.430000,24.500000,24.410000,24.410000,24.410000,61800
2014-04-16,24.430000,24.500000,24.410000,24.440001,24.440001,74900
2014-04-17,24.430000,24.510000,24.430000,24.480000,24.480000,95400
2014-04-21,24.440001,24.469999,24.420000,24.430000,24.430000,91700
2014-04-22,24.420000,24.480000,24.420000,24.420000,24.420000,114000
2014-04-23,24.400000,24.420000,24.379999,24.400000,24.400000,233800
2014-04-24,24.330000,24.389999,24.330000,24.340000,24.340000,104000
2014-04-25,24.330000,24.379999,24.309999,24.320000,24.320000,105900
2014-04-28,24.330000,24.350000,24.330000,24.340000,24.340000,90500
2014-04-29,24.320000,24.350000,24.320000,24.350000,24.350000,40900
2014-04-30,24.340000,24.370001,24.330000,24.360001,24.360001,64100
2014-05-01,24.370001,24.400000,24.360001,24.389999,24.389999,73500
2014-05-02,24.340000,24.389999,24.340000,24.370001,24.370001,128500
2014-05-05,24.400000,24.430000,24.400000,24.410000,24.410000,83100
2014-05-06,24.480000,24.540001,24.480000,24.510000,24.510000,106900
2014-05-07,24.500000,24.530001,24.469999,24.530001,24.530001,181100
2014-05-08,24.490000,24.540001,24.490000,24.520000,24.520000,83700
2014-05-09,24.510000,24.520000,24.480000,24.520000,24.520000,267900
2014-05-12,24.459999,24.480000,24.450001,24.459999,24.459999,135400
2014-05-13,24.459999,24.520000,24.459999,24.520000,24.520000,74000
2014-05-14,24.500000,24.570000,24.500000,24.559999,24.559999,83300
2014-05-15,24.480000,24.490000,24.420000,24.420000,24.420000,66100
2014-05-16,24.350000,24.469999,24.350000,24.459999,24.459999,50800
2014-05-19,24.469999,24.469999,24.420000,24.459999,24.459999,31900
2014-05-20,24.430000,24.459999,24.400000,24.410000,24.410000,35000
2014-05-21,24.450001,24.520000,24.440001,24.480000,24.480000,67800
2014-05-22,24.469999,24.510000,24.459999,24.469999,24.469999,27300
2014-05-23,24.469999,24.490000,24.459999,24.459999,24.459999,15200
2014-05-27,24.450001,24.450001,24.340000,24.370001,24.370001,156700
2014-05-28,24.320000,24.370001,24.309999,24.340000,24.340000,187200
2014-05-29,24.440001,24.459999,24.389999,24.420000,24.420000,70500
2014-05-30,24.400000,24.440001,24.400000,24.410000,24.410000,26300
2014-06-02,24.389999,24.420000,24.379999,24.389999,24.389999,11500
2014-06-03,24.360001,24.420000,24.360001,24.389999,24.389999,47300
2014-06-04,24.400000,24.450001,24.400000,24.450001,24.450001,76100
2014-06-05,24.379999,24.459999,24.379999,24.450001,24.450001,60600
2014-06-06,24.440001,24.490000,24.440001,24.450001,24.450001,52400
2014-06-09,24.530001,24.590000,24.510000,24.549999,24.549999,82600
2014-06-10,24.590000,24.620001,24.570000,24.580000,24.580000,31100
2014-06-11,24.610001,24.660000,24.600000,24.650000,24.650000,54100
2014-06-12,24.610001,24.660000,24.610001,24.660000,24.660000,12900
2014-06-13,24.629999,24.660000,24.590000,24.590000,24.590000,111400
2014-06-16,24.570000,24.620001,24.549999,24.559999,24.559999,19800
2014-06-17,24.530001,24.549999,24.469999,24.490000,24.490000,85500
2014-06-18,24.410000,24.580000,24.410000,24.570000,24.570000,54500
2014-06-19,24.590000,24.639999,24.530001,24.549999,24.549999,14300
2014-06-20,24.530001,24.570000,24.520000,24.540001,24.540001,11400
2014-06-23,24.549999,24.610001,24.549999,24.580000,24.580000,10700
2014-06-24,24.540001,24.580000,24.540001,24.540001,24.540001,10500
2014-06-25,24.580000,24.650000,24.570000,24.600000,24.600000,41800
2014-06-26,24.590000,24.650000,24.580000,24.610001,24.610001,8100
2014-06-27,24.639999,24.690001,24.629999,24.660000,24.660000,10900
2014-06-30,24.650000,24.700001,24.650000,24.670000,24.670000,17100
2014-07-01,24.700001,24.780001,24.680000,24.780001,24.780001,83300
2014-07-02,24.690001,24.730000,24.660000,24.719999,24.719999,42700
2014-07-03,24.740000,24.770000,24.700001,24.760000,24.760000,54900
2014-07-07,24.719999,24.860001,24.719999,24.799999,24.799999,184300
2014-07-08,24.889999,24.889999,24.780001,24.780001,24.780001,87400
2014-07-09,24.799999,24.910000,24.790001,24.870001,24.870001,76100
2014-07-10,24.780001,24.840000,24.750000,24.830000,24.830000,52600
2014-07-11,24.770000,24.850000,24.750000,24.840000,24.840000,37100
2014-07-14,24.820000,24.879999,24.760000,24.840000,24.840000,30500
2014-07-15,24.740000,24.780001,24.700001,24.719999,24.719999,61400
2014-07-16,24.719999,24.790001,24.719999,24.730000,24.730000,100900
2014-07-17,24.740000,24.799999,24.719999,24.740000,24.740000,19700
2014-07-18,24.770000,24.799999,24.719999,24.799999,24.799999,20600
2014-07-21,24.750000,24.809999,24.750000,24.760000,24.760000,17100
2014-07-22,24.790001,24.870001,24.790001,24.799999,24.799999,65600
2014-07-23,24.900000,24.900000,24.820000,24.870001,24.870001,9300
2014-07-24,24.799999,24.950001,24.799999,24.950001,24.950001,55400
2014-07-25,24.950001,24.969999,24.870001,24.940001,24.940001,20400
2014-07-28,24.920000,24.969999,24.900000,24.959999,24.959999,9900
2014-07-29,24.980000,25.010000,24.950001,25.010000,25.010000,34900
2014-07-30,25.040001,25.040001,24.950001,25.020000,25.020000,35000
2014-07-31,25.000000,25.049999,24.940001,25.000000,25.000000,55800
2014-08-01,25.100000,25.100000,24.950001,25.030001,25.030001,48200
2014-08-04,25.040001,25.040001,24.879999,24.969999,24.969999,46100
2014-08-05,24.920000,25.070000,24.889999,25.030001,25.030001,44300
2014-08-06,25.040001,25.100000,25.010000,25.090000,25.090000,159900
2014-08-07,25.020000,25.090000,25.020000,25.070000,25.070000,12100
2014-08-08,25.040001,25.100000,25.040001,25.040001,25.040001,26400
2014-08-11,25.120001,25.129999,25.040001,25.090000,25.090000,13400
2014-08-12,25.110001,25.110001,25.040001,25.100000,25.100000,20300
2014-08-13,25.200001,25.200001,25.100000,25.139999,25.139999,72000
2014-08-14,25.139999,25.180000,25.139999,25.180000,25.180000,25900
2014-08-15,25.150000,25.170000,25.110001,25.160000,25.160000,21400
2014-08-18,25.110001,25.200001,25.100000,25.110001,25.110001,9800
2014-08-19,25.200001,25.200001,25.150000,25.160000,25.160000,21800
2014-08-20,25.100000,25.180000,25.100000,25.160000,25.160000,80300
2014-08-21,25.139999,25.150000,25.070000,25.120001,25.120001,35100
2014-08-22,25.059999,25.150000,24.959999,24.959999,24.959999,65200
2014-08-25,25.000000,25.139999,24.980000,25.120001,25.120001,9400
2014-08-26,25.150000,25.150000,25.010000,25.150000,25.150000,9100
2014-08-27,25.170000,25.170000,25.070000,25.170000,25.170000,29100
2014-08-28,25.120001,25.120001,25.010000,25.100000,25.100000,12700
2014-08-29,25.180000,25.180000,25.010000,25.020000,25.020000,70200
2014-09-02,25.049999,25.150000,25.010000,25.059999,25.059999,71800
2014-09-03,25.040001,25.170000,25.010000,25.020000,25.020000,81700
2014-09-04,25.100000,25.180000,25.020000,25.020000,25.020000,86400
2014-09-05,25.010000,25.129999,25.010000,25.030001,25.030001,48000
2014-09-08,25.059999,25.139999,25.049999,25.049999,25.049999,24400
2014-09-09,25.129999,25.129999,25.090000,25.110001,25.110001,6400
2014-09-10,25.080000,25.250000,25.070000,25.240000,25.240000,99900
2014-09-11,25.240000,25.240000,25.139999,25.190001,25.190001,37200
2014-09-12,25.110001,25.150000,25.100000,25.129999,25.129999,18900
2014-09-15,24.930000,25.000000,24.930000,24.969999,24.969999,22000
2014-09-16,24.969999,25.070000,24.910000,24.990000,24.990000,315800
2014-09-17,25.110001,25.110001,24.940001,24.990000,24.990000,74400
2014-09-18,25.080000,25.080000,24.969999,25.049999,25.049999,40400
2014-09-19,25.000000,25.120001,24.990000,25.059999,25.059999,64300
2014-09-22,25.100000,25.100000,25.000000,25.049999,25.049999,6900
2014-09-23,25.049999,25.080000,25.000000,25.049999,25.049999,9500
2014-09-24,25.000000,25.100000,25.000000,25.040001,25.040001,19900
2014-09-25,25.000000,25.059999,24.950001,25.000000,25.000000,16200
2014-09-26,24.969999,25.100000,24.959999,24.959999,24.959999,80300
2014-09-29,24.870001,24.940001,24.840000,24.889999,24.889999,37100
2014-09-30,24.969999,24.969999,24.850000,24.850000,24.850000,11800
2014-10-01,24.879999,24.990000,24.870001,24.900000,24.900000,8600
2014-10-02,24.850000,24.990000,24.850000,24.990000,24.990000,34400
2014-10-03,24.980000,24.980000,24.879999,24.879999,24.879999,12900
2014-10-06,24.850000,24.990000,24.709999,24.959999,24.959999,29500
2014-10-07,24.930000,25.090000,24.930000,25.010000,25.010000,7300
2014-10-08,24.930000,25.020000,24.889999,24.900000,24.900000,578900
2014-10-09,24.950001,25.190001,24.879999,24.900000,24.900000,26800
2014-10-10,24.990000,24.990000,24.879999,24.879999,24.879999,35200
2014-10-13,24.990000,24.990000,24.770000,24.840000,24.840000,73100
2014-10-14,24.950001,24.950001,24.820000,24.830000,24.830000,52400
2014-10-15,24.799999,24.900000,24.750000,24.900000,24.900000,114400
2014-10-16,24.780001,24.850000,24.719999,24.770000,24.770000,107900
2014-10-17,24.760000,24.840000,24.680000,24.690001,24.690001,103500
2014-10-20,24.719999,24.850000,24.709999,24.840000,24.840000,39900
2014-10-21,24.820000,24.850000,24.790001,24.820000,24.820000,5800
2014-10-22,24.850000,24.900000,24.840000,24.900000,24.900000,14900
2014-10-23,24.799999,24.910000,24.799999,24.840000,24.840000,22100
2014-10-24,24.910000,24.940001,24.840000,24.879999,24.879999,108100
2014-10-27,24.830000,24.950001,24.799999,24.840000,24.840000,197700
2014-10-28,24.930000,24.950001,24.870001,24.940001,24.940001,64000
2014-10-29,24.920000,24.980000,24.910000,24.940001,24.940001,14500
2014-10-30,24.879999,24.930000,24.879999,24.889999,24.889999,86100
2014-10-31,25.030001,25.030001,24.830000,24.870001,24.870001,89600
2014-11-03,24.900000,24.959999,24.879999,24.879999,24.879999,20200
2014-11-04,24.820000,25.010000,24.820000,24.930000,24.930000,16500
2014-11-05,25.000000,25.000000,24.910000,24.959999,24.959999,7200
2014-11-06,24.910000,24.990000,24.879999,24.920000,24.920000,43100
2014-11-07,24.920000,24.920000,24.850000,24.860001,24.860001,46200
2014-11-10,24.900000,24.950001,24.879999,24.889999,24.889999,47800
2014-11-11,24.889999,24.920000,24.870001,24.889999,24.889999,38500
2014-11-12,24.760000,24.900000,24.760000,24.879999,24.879999,28600
2014-11-13,24.850000,24.900000,24.830000,24.889999,24.889999,36900
2014-11-14,24.790001,24.860001,24.790001,24.809999,24.809999,64100
2014-11-17,24.850000,24.930000,24.830000,24.840000,24.840000,38000
2014-11-18,24.870001,24.940001,24.860001,24.860001,24.860001,34100
2014-11-19,24.860001,24.930000,24.850000,24.860001,24.860001,25300
2014-11-20,24.889999,24.910000,24.850000,24.850000,24.850000,43900
2014-11-21,24.850000,24.900000,24.850000,24.879999,24.879999,8500
2014-11-24,24.879999,24.889999,24.799999,24.820000,24.820000,39500
2014-11-25,24.799999,24.860001,24.790001,24.840000,24.840000,77200
2014-11-26,24.790001,24.850000,24.790001,24.820000,24.820000,24800
2014-11-28,24.820000,24.830000,24.780001,24.809999,24.809999,9100
2014-12-01,24.799999,24.850000,24.799999,24.809999,24.809999,22400
2014-12-02,24.820000,24.879999,24.809999,24.840000,24.840000,37200
2014-12-03,24.889999,24.889999,24.830000,24.879999,24.879999,36700
2014-12-04,24.809999,24.879999,24.809999,24.879999,24.879999,9600
2014-12-05,24.879999,24.889999,24.809999,24.850000,24.850000,25300
2014-12-08,24.820000,24.820000,24.709999,24.719999,24.719999,31400
2014-12-09,24.660000,24.719999,24.650000,24.690001,24.690001,73500
2014-12-10,24.559999,24.750000,24.559999,24.750000,24.750000,13000
2014-12-11,24.750000,24.750000,24.600000,24.620001,24.620001,40800
2014-12-12,24.620001,24.670000,24.620001,24.639999,24.639999,13000
2014-12-15,24.450001,24.620001,24.450001,24.500000,24.500000,45200
2014-12-16,24.500000,24.610001,24.500000,24.540001,24.540001,12800
2014-12-17,24.700001,24.700001,24.480000,24.490000,24.490000,32700
2014-12-18,24.450001,24.450001,24.320000,24.320000,24.320000,148500
2014-12-19,24.320000,24.370001,24.320000,24.330000,24.330000,44000
2014-12-22,24.219999,24.420000,24.219999,24.410000,24.410000,30400
2014-12-23,24.360001,24.370001,24.280001,24.330000,24.330000,50000
2014-12-24,24.170000,24.370001,24.170000,24.360001,24.360001,8100
2014-12-26,24.400000,24.440001,24.340000,24.340000,24.340000,31900
2014-12-29,24.410000,24.410000,24.219999,24.290001,24.290001,56700
2014-12-30,24.219999,24.389999,24.219999,24.340000,24.340000,121100
2014-12-31,24.330000,24.440001,24.270000,24.309999,24.309999,24000
2015-01-02,24.290001,24.400000,24.280001,24.389999,24.389999,22100
2015-01-05,24.270000,24.290001,24.160000,24.180000,24.180000,41200
2015-01-06,24.190001,24.330000,24.190001,24.209999,24.209999,15400
2015-01-07,24.139999,24.280001,24.139999,24.260000,24.260000,192100
2015-01-08,24.270000,24.270000,24.139999,24.139999,24.139999,34100
2015-01-09,24.139999,24.260000,24.139999,24.200001,24.200001,88400
2015-01-12,24.139999,24.240000,24.139999,24.190001,24.190001,35800
2015-01-13,24.219999,24.320000,24.200001,24.250000,24.250000,32700
2015-01-14,24.240000,24.299999,24.230000,24.250000,24.250000,11800
2015-01-15,24.150000,24.219999,24.129999,24.170000,24.170000,122200
2015-01-16,24.100000,24.120001,24.030001,24.049999,24.049999,52300
2015-01-20,23.920000,24.110001,23.860001,23.950001,23.950001,360800
2015-01-21,23.959999,24.100000,23.920000,23.940001,23.940001,219600
2015-01-22,24.000000,24.030001,23.959999,24.020000,24.020000,41800
2015-01-23,24.020000,24.040001,23.940001,24.000000,24.000000,63100
2015-01-26,23.910000,24.020000,23.840000,23.969999,23.969999,81500
2015-01-27,23.950001,24.059999,23.879999,23.980000,23.980000,94500
2015-01-28,23.900000,24.080000,23.860001,23.950001,23.950001,302000
2015-01-29,23.870001,24.059999,23.870001,24.040001,24.040001,81700
2015-01-30,23.990000,24.010000,23.900000,23.980000,23.980000,69700
2015-02-02,23.959999,24.049999,23.959999,24.049999,24.049999,73000
2015-02-03,23.870001,24.090000,23.870001,24.090000,24.090000,34600
2015-02-04,24.040001,24.150000,24.000000,24.110001,24.110001,79100
2015-02-05,24.000000,24.170000,24.000000,24.110001,24.110001,46100
2015-02-06,24.100000,24.120001,24.030001,24.030001,24.030001,82400
2015-02-09,23.980000,24.190001,23.980000,24.150000,24.150000,39300
2015-02-10,24.129999,24.139999,24.030001,24.059999,24.059999,56200
2015-02-11,24.049999,24.139999,24.040001,24.090000,24.090000,17900
2015-02-12,24.020000,24.129999,24.020000,24.120001,24.120001,23400
2015-02-13,24.049999,24.110001,24.020000,24.080000,24.080000,18900
2015-02-17,24.020000,24.049999,23.879999,23.900000,23.900000,44400
2015-02-18,23.879999,23.980000,23.809999,23.910000,23.910000,40100
2015-02-19,23.900000,23.910000,23.860001,23.860001,23.860001,7100
2015-02-20,23.860001,23.920000,23.850000,23.870001,23.870001,8600
2015-02-23,23.879999,23.940001,23.879999,23.930000,23.930000,20500
2015-02-24,23.879999,23.969999,23.840000,23.900000,23.900000,191500
2015-02-25,24.000000,24.030001,23.889999,23.900000,23.900000,9900
2015-02-26,23.879999,23.910000,23.840000,23.840000,23.840000,125000
2015-02-27,23.840000,23.879999,23.760000,23.870001,23.870001,33500
2015-03-02,23.840000,23.990000,23.840000,23.959999,23.959999,14600
2015-03-03,24.000000,24.000000,23.860001,23.870001,23.870001,149100
2015-03-04,23.870001,23.930000,23.870001,23.900000,23.900000,4600
2015-03-05,23.930000,23.969999,23.879999,23.879999,23.879999,321000
2015-03-06,23.520000,23.950001,23.520000,23.889999,23.889999,18800
2015-03-09,23.900000,23.950001,23.900000,23.930000,23.930000,9700
2015-03-10,23.870001,23.940001,23.870001,23.920000,23.920000,13500
2015-03-11,23.940001,23.990000,23.900000,23.990000,23.990000,30300
2015-03-12,23.940001,24.000000,23.910000,23.910000,23.910000,11600
2015-03-13,23.940001,23.940001,23.850000,23.850000,23.850000,8900
2015-03-16,23.950001,23.950001,23.879999,23.900000,23.900000,10000
2015-03-17,23.910000,24.040001,23.910000,23.990000,23.990000,48400
2015-03-18,24.030001,24.170000,24.010000,24.090000,24.090000,14300
2015-03-19,24.150000,24.180000,24.100000,24.110001,24.110001,12600
2015-03-20,24.240000,24.260000,24.090000,24.209999,24.209999,15500
2015-03-23,24.100000,24.219999,24.059999,24.150000,24.150000,242200
2015-03-24,24.070000,24.360001,24.070000,24.180000,24.180000,2400
2015-03-25,24.129999,24.180000,24.110001,24.150000,24.150000,16700
2015-03-26,24.000000,24.230000,24.000000,24.139999,24.139999,10500
2015-03-27,24.000000,24.219999,24.000000,24.170000,24.170000,3500
2015-03-30,24.270000,24.330000,24.180000,24.200001,24.200001,23700
2015-03-31,24.280001,24.280001,24.200001,24.209999,24.209999,4500
2015-04-01,24.219999,24.250000,24.170000,24.170000,24.170000,79500
2015-04-02,24.160000,24.230000,24.160000,24.200001,24.200001,8700
2015-04-06,24.200001,24.250000,24.129999,24.150000,24.150000,113500
2015-04-07,24.020000,24.230000,24.020000,24.170000,24.170000,5800
2015-04-08,24.250000,24.250000,24.010000,24.170000,24.170000,36400
2015-04-09,24.209999,24.209999,24.090000,24.170000,24.170000,4500
2015-04-10,24.170000,24.190001,24.120001,24.170000,24.170000,44200
2015-04-13,24.200001,24.250000,24.200001,24.200001,24.200001,22600
2015-04-14,24.129999,24.320000,24.129999,24.240000,24.240000,61000
2015-04-15,24.230000,24.299999,24.219999,24.260000,24.260000,12700
2015-04-16,24.370001,24.370001,24.330000,24.330000,24.330000,8000
2015-04-17,24.360001,24.360001,24.280001,24.309999,24.309999,6500
2015-04-20,24.400000,24.400000,24.290001,24.350000,24.350000,18600
2015-04-21,24.420000,24.430000,24.290001,24.309999,24.309999,23700
2015-04-22,24.370001,24.400000,24.309999,24.320000,24.320000,20100
2015-04-23,24.340000,24.379999,24.309999,24.379999,24.379999,7100
2015-04-24,24.309999,24.379999,24.309999,24.350000,24.350000,16000
2015-04-27,24.320000,24.350000,24.290001,24.299999,24.299999,22400
2015-04-28,24.350000,24.379999,24.350000,24.350000,24.350000,8800
2015-04-29,24.309999,24.379999,24.309999,24.350000,24.350000,22800
2015-04-30,24.379999,24.379999,24.320000,24.340000,24.340000,4000
2015-05-01,24.340000,24.360001,24.309999,24.360001,24.360001,11300
2015-05-04,24.379999,24.430000,24.350000,24.430000,24.430000,44700
2015-05-05,24.420000,24.459999,24.370001,24.440001,24.440001,26500
2015-05-06,24.910000,24.910000,24.340000,24.480000,24.480000,40700
2015-05-07,24.540001,24.570000,24.450001,24.570000,24.570000,78800
2015-05-08,24.639999,24.639999,24.530001,24.570000,24.570000,40300
2015-05-11,24.520000,24.670000,24.520000,24.670000,24.670000,132100
2015-05-12,24.799999,24.799999,24.660000,24.719999,24.719999,24400
2015-05-13,24.730000,24.770000,24.700001,24.770000,24.770000,27300
2015-05-14,24.799999,24.799999,24.760000,24.790001,24.790001,9000
2015-05-15,24.700001,24.760000,24.680000,24.709999,24.709999,3300
2015-05-18,24.719999,24.770000,24.719999,24.770000,24.770000,18000
2015-05-19,24.750000,24.750000,24.670000,24.730000,24.730000,17200
2015-05-20,24.950001,24.950001,24.719999,24.790001,24.790001,11300
2015-05-21,24.670000,24.830000,24.670000,24.780001,24.780001,14200
2015-05-22,24.780001,24.790001,24.770000,24.790001,24.790001,13600
2015-05-26,24.860001,24.860001,24.709999,24.719999,24.719999,13400
2015-05-27,24.809999,24.870001,24.750000,24.850000,24.850000,206900
2015-05-28,24.910000,24.930000,24.820000,24.889999,24.889999,101200
2015-05-29,24.940001,24.940001,24.870001,24.910000,24.910000,78900
2015-06-01,25.010000,25.010000,24.790001,24.809999,24.809999,71500
2015-06-02,24.860001,24.940001,24.860001,24.930000,24.930000,16500
2015-06-03,24.930000,24.930000,24.879999,24.910000,24.910000,48500
2015-06-04,24.850000,24.889999,24.820000,24.870001,24.870001,37400
2015-06-05,24.870001,24.910000,24.830000,24.830000,24.830000,17900
2015-06-08,24.889999,24.950001,24.850000,24.930000,24.930000,178300
2015-06-09,24.959999,25.070000,24.830000,24.870001,24.870001,241000
2015-06-10,24.870001,24.870001,24.850000,24.850000,24.850000,18300
2015-06-11,24.900000,24.990000,24.850000,24.870001,24.870001,37000
2015-06-12,25.240000,25.240000,24.830000,24.830000,24.830000,44900
2015-06-15,25.020000,25.020000,24.730000,24.750000,24.750000,63900
2015-06-16,24.750000,24.809999,24.730000,24.799999,24.799999,30100
2015-06-17,24.809999,24.860001,24.760000,24.780001,24.780001,29400
2015-06-18,24.889999,24.889999,24.820000,24.879999,24.879999,65900
2015-06-19,24.879999,24.879999,24.680000,24.680000,24.680000,98800
2015-06-22,24.850000,24.850000,24.650000,24.709999,24.709999,23100
2015-06-23,24.709999,24.889999,24.700001,24.770000,24.770000,40700
2015-06-24,24.799999,24.799999,24.670000,24.740000,24.740000,28200
2015-06-25,24.809999,24.860001,24.709999,24.860001,24.860001,91100
2015-06-26,24.780001,24.870001,24.770000,24.850000,24.850000,11500
2015-06-29,24.690001,24.840000,24.680000,24.760000,24.760000,14700
2015-06-30,24.600000,24.820000,24.600000,24.740000,24.740000,23000
2015-07-01,24.900000,24.900000,24.730000,24.799999,24.799999,19200
2015-07-02,24.809999,24.870001,24.809999,24.830000,24.830000,13500
2015-07-06,24.900000,24.900000,24.730000,24.730000,24.730000,15500
2015-07-07,24.700001,24.870001,24.670000,24.780001,24.780001,11300
2015-07-08,24.799999,24.850000,24.709999,24.750000,24.750000,50000
2015-07-09,24.700001,24.790001,24.629999,24.790001,24.790001,41100
2015-07-10,24.990000,24.990000,24.770000,24.830000,24.830000,61600
2015-07-13,24.760000,24.850000,24.750000,24.820000,24.820000,55400
2015-07-14,24.860001,24.860001,24.730000,24.740000,24.740000,88000
2015-07-15,24.780001,24.809999,24.660000,24.660000,24.660000,54300
2015-07-16,24.760000,24.790001,24.700001,24.719999,24.719999,9600
2015-07-17,24.790001,24.799999,24.700001,24.719999,24.719999,13000
2015-07-20,24.799999,24.799999,24.629999,24.670000,24.670000,30200
2015-07-21,24.660000,24.740000,24.629999,24.700001,24.700001,36700
2015-07-22,24.650000,24.680000,24.610001,24.650000,24.650000,52700
2015-07-23,24.600000,24.620001,24.410000,24.430000,24.430000,327900
2015-07-24,24.410000,24.500000,24.370001,24.370001,24.370001,47800
2015-07-27,24.360001,24.440001,24.360001,24.400000,24.400000,49900
2015-07-28,24.400000,24.490000,24.400000,24.430000,24.430000,460400
2015-07-29,24.480000,24.580000,24.440001,24.540001,24.540001,56800
2015-07-30,24.590000,24.590000,24.450001,24.450001,24.450001,55300
2015-07-31,24.629999,24.629999,24.500000,24.510000,24.510000,19500
2015-08-03,24.650000,24.650000,24.520000,24.620001,24.620001,122300
2015-08-04,24.510000,24.639999,24.510000,24.580000,24.580000,26500
2015-08-05,24.510000,24.570000,24.459999,24.559999,24.559999,34600
2015-08-06,24.590000,24.590000,24.469999,24.510000,24.510000,23700
2015-08-07,24.570000,24.590000,24.500000,24.549999,24.549999,13600
2015-08-10,24.430000,24.549999,24.430000,24.510000,24.510000,19700
2015-08-11,24.139999,24.230000,23.799999,23.910000,23.910000,107900
2015-08-12,23.320000,23.559999,21.959999,23.320000,23.320000,480200
2015-08-13,22.670000,23.490000,22.670000,23.379999,23.379999,149400
2015-08-14,23.370001,23.400000,22.780001,23.330000,23.330000,75200
2015-08-17,23.350000,23.520000,22.920000,23.340000,23.340000,80700
2015-08-18,23.360001,23.400000,23.330000,23.340000,23.340000,72500
2015-08-19,23.209999,23.350000,23.209999,23.290001,23.290001,68000
2015-08-20,23.090000,23.299999,22.820000,23.260000,23.260000,63300
2015-08-21,23.000000,23.230000,23.000000,23.190001,23.190001,121700
2015-08-24,22.180000,23.160000,22.180000,22.879999,22.879999,94100
2015-08-25,22.139999,23.000000,22.139999,23.000000,23.000000,64500
2015-08-26,22.860001,22.980000,22.530001,22.920000,22.920000,133900
2015-08-27,22.959999,23.070000,22.820000,22.879999,22.879999,88900
2015-08-28,22.780001,23.090000,22.780001,23.090000,23.090000,40400
2015-08-31,23.030001,23.080000,22.930000,23.040001,23.040001,29700
2015-09-01,23.100000,23.100000,22.990000,23.049999,23.049999,62700
2015-09-02,23.030001,23.230000,23.030001,23.110001,23.110001,87300
2015-09-03,23.090000,23.180000,23.020000,23.180000,23.180000,12200
2015-09-04,22.799999,23.049999,22.510000,22.959999,22.959999,13100
2015-09-08,23.010000,23.219999,22.990000,23.090000,23.090000,44700
2015-09-09,23.010000,23.170000,22.990000,22.990000,22.990000,53400
2015-09-10,23.120001,23.580000,23.059999,23.389999,23.389999,58600
2015-09-11,23.240000,23.340000,23.150000,23.290001,23.290001,35900
2015-09-14,23.209999,23.389999,23.209999,23.320000,23.320000,63700
2015-09-15,23.450001,23.450001,23.299999,23.299999,23.299999,47800
2015-09-16,23.230000,23.370001,23.230000,23.370001,23.370001,13200
2015-09-17,23.309999,23.450001,23.219999,23.340000,23.340000,55500
2015-09-18,23.350000,23.459999,23.350000,23.379999,23.379999,8000
2015-09-21,23.400000,23.410000,23.370001,23.370001,23.370001,3500
2015-09-22,23.139999,23.360001,23.139999,23.299999,23.299999,32200
2015-09-23,23.250000,23.250000,23.000000,23.200001,23.200001,35400
2015-09-24,23.260000,23.389999,23.250000,23.389999,23.389999,95200
2015-09-25,23.480000,23.480000,23.270000,23.450001,23.450001,10400
2015-09-28,23.209999,23.590000,23.209999,23.520000,23.520000,304300
2015-09-29,23.540001,24.010000,23.540001,23.660000,23.660000,37600
2015-09-30,23.600000,23.690001,23.540001,23.559999,23.559999,16700
2015-10-01,23.600000,23.670000,23.500000,23.540001,23.540001,9600
2015-10-02,23.549999,23.629999,23.530001,23.559999,23.559999,5900
2015-10-05,23.510000,23.690001,23.510000,23.629999,23.629999,10300
2015-10-06,23.650000,23.670000,23.639999,23.660000,23.660000,9700
2015-10-07,23.780001,23.850000,23.680000,23.690001,23.690001,47400
2015-10-08,23.670000,23.709999,23.639999,23.690001,23.690001,23500
2015-10-09,23.740000,23.740000,23.690001,23.719999,23.719999,19500
2015-10-12,23.760000,23.850000,23.760000,23.820000,23.820000,7400
2015-10-13,23.930000,23.930000,23.740000,23.780001,23.780001,39100
2015-10-14,23.830000,23.830000,23.740000,23.770000,23.770000,10800
2015-10-15,23.780001,23.780001,23.690001,23.719999,23.719999,25800
2015-10-16,23.700001,23.719999,23.660000,23.660000,23.660000,22200
2015-10-19,23.629999,23.670000,23.580000,23.590000,23.590000,14900
2015-10-20,23.650000,23.700001,23.650000,23.670000,23.670000,1600
2015-10-21,23.680000,23.730000,23.670000,23.680000,23.680000,3200
2015-10-22,23.660000,23.680000,23.610001,23.639999,23.639999,198500
2015-10-23,23.510000,23.620001,23.510000,23.590000,23.590000,9900
2015-10-26,23.600000,23.700001,23.600000,23.690001,23.690001,50500
2015-10-27,23.980000,23.990000,23.629999,23.680000,23.680000,29900
2015-10-28,23.700001,23.709999,23.510000,23.610001,23.610001,12700
2015-10-29,23.610001,23.850000,23.610001,23.830000,23.830000,19200
2015-10-30,23.990000,24.000000,23.940001,23.940001,23.940001,18400
2015-11-02,23.830000,23.920000,23.830000,23.879999,23.879999,13400
2015-11-03,23.799999,23.920000,23.799999,23.900000,23.900000,14300
2015-11-04,23.969999,23.969999,23.850000,23.850000,23.850000,6600
2015-11-05,23.850000,23.930000,23.780001,23.780001,23.780001,95300
2015-11-06,23.559999,23.750000,23.559999,23.709999,23.709999,25300
2015-11-09,23.750000,23.750000,23.600000,23.600000,23.600000,166800
2015-11-10,23.600000,23.700001,23.600000,23.610001,23.610001,86400
2015-11-11,23.650000,23.709999,23.639999,23.670000,23.670000,90700
2015-11-12,23.719999,23.750000,23.510000,23.670000,23.670000,255800
2015-11-13,23.600000,23.670000,23.520000,23.540001,23.540001,60600
2015-11-16,23.350000,23.620001,23.350000,23.530001,23.530001,89000
2015-11-17,23.620001,23.629999,23.559999,23.629999,23.629999,9900
2015-11-18,23.600000,23.600000,23.540001,23.549999,23.549999,4700
2015-11-19,23.540001,23.620001,23.540001,23.559999,23.559999,180600
2015-11-20,23.570000,23.570000,23.450001,23.490000,23.490000,172000
2015-11-23,23.450001,23.490000,23.430000,23.459999,23.459999,63700
2015-11-24,23.420000,23.480000,23.420000,23.459999,23.459999,15900
2015-11-25,23.410000,23.540001,23.410000,23.510000,23.510000,39200
2015-11-27,23.490000,23.490000,23.340000,23.440001,23.440001,145800
2015-11-30,23.520000,23.549999,23.459999,23.520000,23.520000,78400
2015-12-01,23.549999,23.549999,23.330000,23.350000,23.350000,34000
2015-12-02,23.389999,23.410000,23.320000,23.340000,23.340000,22100
2015-12-03,23.340000,23.379999,23.330000,23.330000,23.330000,13600
2015-12-04,23.410000,23.410000,23.190001,23.190001,23.190001,94500
2015-12-07,23.139999,23.190001,23.120001,23.139999,23.139999,33500
2015-12-08,23.120001,23.150000,23.000000,23.040001,23.040001,9500
2015-12-09,22.969999,23.030001,22.930000,22.980000,22.980000,7000
2015-12-10,22.980000,23.100000,22.950001,23.000000,23.000000,12900
2015-12-11,22.740000,22.969999,22.320000,22.820000,22.820000,90900
2015-12-14,22.709999,22.820000,22.410000,22.730000,22.730000,19000
2015-12-15,22.740000,22.910000,22.620001,22.840000,22.840000,80500
2015-12-16,22.700001,22.940001,22.480000,22.830000,22.830000,99600
2015-12-17,22.639999,22.740000,22.639999,22.650000,22.650000,11800
2015-12-18,22.709999,22.860001,22.700001,22.799999,22.799999,23600
2015-12-21,22.740000,22.900000,22.719999,22.900000,22.900000,117800
2015-12-22,22.790001,22.980000,22.790001,22.969999,22.969999,8800
2015-12-23,22.879999,23.000000,22.879999,22.959999,22.959999,38900
2015-12-24,22.879999,22.950001,22.879999,22.879999,22.879999,2400
2015-12-28,22.850000,22.950001,22.730000,22.830000,22.830000,5800
2015-12-29,22.830000,22.889999,22.700001,22.830000,22.830000,11600
2015-12-30,22.770000,22.799999,22.700001,22.790001,22.790001,4400
2015-12-31,22.799999,22.820000,22.700001,22.820000,22.820000,7600
2016-01-04,22.700001,22.700001,22.500000,22.590000,22.590000,20100
2016-01-05,22.620001,22.620001,22.459999,22.590000,22.590000,13600
2016-01-06,22.340000,22.340000,22.240000,22.290001,22.290001,21200
2016-01-07,22.000000,22.330000,22.000000,22.219999,22.219999,135900
2016-01-08,22.080000,22.280001,22.080000,22.190001,22.190001,65800
2016-01-11,22.330000,22.650000,22.330000,22.590000,22.590000,69300
2016-01-12,22.709999,22.709999,22.620001,22.620001,22.620001,16000
2016-01-13,22.650000,22.790001,22.620001,22.639999,22.639999,150700
2016-01-14,22.600000,22.650000,22.480000,22.540001,22.540001,57300
2016-01-15,22.209999,22.520000,22.209999,22.370001,22.370001,19800
2016-01-19,22.139999,22.570000,22.139999,22.480000,22.480000,64900
2016-01-20,22.520000,22.520000,22.379999,22.469999,22.469999,32700
2016-01-21,22.370001,22.549999,22.360001,22.490000,22.490000,83200
2016-01-22,22.420000,22.469999,22.400000,22.469999,22.469999,8700
2016-01-25,22.379999,22.490000,22.200001,22.379999,22.379999,165800
2016-01-26,22.290001,22.500000,22.290001,22.500000,22.500000,46500
2016-01-27,22.500000,22.510000,22.370001,22.370001,22.370001,16800
2016-01-28,22.290001,22.450001,22.209999,22.379999,22.379999,26900
2016-01-29,22.340000,22.530001,22.340000,22.530001,22.530001,48400
2016-02-01,22.430000,22.510000,22.360001,22.420000,22.420000,33000
2016-02-02,22.290001,22.400000,22.290001,22.400000,22.400000,3400
2016-02-03,22.250000,22.459999,22.250000,22.459999,22.459999,40600
2016-02-04,22.270000,22.580000,22.270000,22.459999,22.459999,94400
2016-02-05,22.420000,22.540001,22.420000,22.490000,22.490000,27200
2016-02-08,22.490000,22.610001,22.469999,22.570000,22.570000,411200
2016-02-09,22.500000,22.600000,22.500000,22.600000,22.600000,117700
2016-02-10,22.500000,22.670000,22.500000,22.660000,22.660000,36200
2016-02-11,22.549999,22.680000,22.549999,22.650000,22.650000,20900
2016-02-12,22.469999,22.719999,22.469999,22.680000,22.680000,6000
2016-02-16,22.650000,22.740000,22.650000,22.730000,22.730000,19400
2016-02-17,22.740000,22.740000,22.600000,22.650000,22.650000,128700
2016-02-18,22.570000,22.719999,22.570000,22.660000,22.660000,24600
2016-02-19,22.580000,22.670000,22.580000,22.620001,22.620001,8300
2016-02-22,22.530001,22.709999,22.530001,22.700001,22.700001,14200
2016-02-23,22.650000,22.680000,22.639999,22.660000,22.660000,51000
2016-02-24,22.650000,22.680000,22.629999,22.660000,22.660000,10900
2016-02-25,22.600000,22.700001,22.600000,22.680000,22.680000,31200
2016-02-26,22.650000,22.660000,22.600000,22.660000,22.660000,17300
2016-02-29,22.639999,22.680000,22.260000,22.670000,22.670000,15600
2016-03-01,22.540001,22.700001,22.430000,22.660000,22.660000,17200
2016-03-02,22.629999,22.690001,22.629999,22.670000,22.670000,22400
2016-03-03,22.620001,22.780001,22.620001,22.780001,22.780001,28900
2016-03-04,22.719999,22.889999,22.719999,22.870001,22.870001,15700
2016-03-07,22.820000,22.889999,22.340000,22.860001,22.860001,13500
2016-03-08,22.790001,22.900000,22.790001,22.870001,22.870001,9800
2016-03-09,22.900000,22.910000,22.850000,22.870001,22.870001,8900
2016-03-10,22.860001,22.920000,22.860001,22.920000,22.920000,14000
2016-03-11,22.980000,23.040001,22.980000,23.000000,23.000000,13300
2016-03-14,22.910000,23.030001,22.910000,22.990000,22.990000,5400
2016-03-15,22.889999,22.940001,22.799999,22.910000,22.910000,155600
2016-03-16,22.830000,23.030001,22.830000,23.000000,23.000000,4800
2016-03-17,23.000000,23.170000,22.430000,23.150000,23.150000,5600
2016-03-18,23.150000,23.250000,23.150000,23.190001,23.190001,9300
2016-03-21,23.070000,23.180000,23.070000,23.150000,23.150000,6800
2016-03-22,23.150000,23.150000,23.090000,23.120001,23.120001,5100
2016-03-23,23.080000,23.120001,23.059999,23.070000,23.070000,6300
2016-03-24,22.990000,23.059999,22.990000,23.020000,23.020000,9100
2016-03-28,22.969999,23.080000,22.969999,23.040001,23.040001,9000
2016-03-29,22.990000,23.139999,22.990000,23.139999,23.139999,2000
2016-03-30,23.139999,23.139999,23.139999,23.139999,23.139999,0
2016-03-31,23.309999,23.330000,23.260000,23.330000,23.330000,28300
2016-04-01,23.070000,23.370001,23.070000,23.260000,23.260000,15900
2016-04-04,23.170000,23.299999,23.170000,23.299999,23.299999,9800
2016-04-05,23.219999,23.280001,23.219999,23.270000,23.270000,4800
2016-04-06,23.270000,23.270000,23.219999,23.240000,23.240000,1600
2016-04-07,23.250000,23.270000,23.240000,23.250000,23.250000,1200
2016-04-08,23.260000,23.290001,23.260000,23.280001,23.280001,1200
2016-04-11,23.219999,23.350000,23.219999,23.330000,23.330000,8300
2016-04-12,23.360001,23.360001,23.309999,23.350000,23.350000,8700
2016-04-13,23.500000,23.500000,23.309999,23.320000,23.320000,10100
2016-04-14,23.299999,23.320000,23.280001,23.320000,23.320000,4900
2016-04-15,23.350000,23.350000,23.240000,23.240000,23.240000,4000
2016-04-18,23.330000,23.330000,23.260000,23.309999,23.309999,2900
2016-04-19,23.280001,23.350000,23.280001,23.309999,23.309999,15200
2016-04-20,23.350000,23.350000,23.260000,23.299999,23.299999,5900
2016-04-21,23.250000,23.299999,23.230000,23.240000,23.240000,13600
2016-04-22,23.200001,23.250000,23.160000,23.160000,23.160000,4300
2016-04-25,23.090000,23.260000,23.090000,23.160000,23.160000,39600
2016-04-26,23.309999,23.309999,23.209999,23.209999,23.209999,36300
2016-04-27,23.180000,23.309999,23.170000,23.209999,23.209999,58400
2016-04-28,23.270000,23.290001,23.240000,23.260000,23.260000,22500
2016-04-29,23.280001,23.290001,23.230000,23.250000,23.250000,1200
2016-05-02,23.290001,23.340000,23.260000,23.299999,23.299999,10100
2016-05-03,23.219999,23.260000,23.190001,23.250000,23.250000,9300
2016-05-04,23.260000,23.260000,23.120001,23.180000,23.180000,2600
2016-05-05,23.200001,23.270000,23.120001,23.180000,23.180000,20000
2016-05-06,23.250000,23.280001,23.120001,23.180000,23.180000,35800
2016-05-09,23.219999,23.299999,23.150000,23.219999,23.219999,43500
2016-05-10,23.290001,23.299999,23.180000,23.219999,23.219999,14700
2016-05-11,23.219999,23.400000,23.209999,23.389999,23.389999,14200
2016-05-12,23.230000,23.450001,23.200001,23.200001,23.200001,9700
2016-05-13,23.129999,23.200001,23.129999,23.139999,23.139999,8700
2016-05-16,23.139999,23.330000,23.110001,23.330000,23.330000,19200
2016-05-17,23.090000,23.350000,23.090000,23.190001,23.190001,12900
2016-05-18,23.320000,23.320000,23.170000,23.170000,23.170000,30100
2016-05-19,23.100000,23.230000,23.100000,23.160000,23.160000,5900
2016-05-20,23.120001,23.219999,23.120001,23.150000,23.150000,3100
2016-05-23,23.100000,23.240000,23.100000,23.160000,23.160000,14200
2016-05-24,23.100000,23.150000,23.090000,23.129999,23.129999,9800
2016-05-25,23.110001,23.200001,23.090000,23.160000,23.160000,15900
2016-05-26,23.100000,23.150000,23.100000,23.120001,23.120001,1100
2016-05-27,23.110001,23.209999,23.100000,23.180000,23.180000,48400
2016-05-31,23.180000,23.180000,23.040001,23.090000,23.090000,48700
2016-06-01,23.000000,23.150000,23.000000,23.090000,23.090000,16000
2016-06-02,23.080000,23.150000,23.030001,23.030001,23.030001,25000
2016-06-03,23.120001,23.370001,23.110001,23.250000,23.250000,21700
2016-06-06,23.170000,23.299999,23.170000,23.230000,23.230000,4800
2016-06-07,23.170000,23.299999,23.090000,23.120001,23.120001,105000
2016-06-08,23.129999,23.330000,23.129999,23.139999,23.139999,47600
2016-06-09,23.030001,23.129999,22.870001,23.090000,23.090000,32500
2016-06-10,22.950001,23.129999,22.950001,22.969999,22.969999,6400
2016-06-13,22.889999,23.080000,22.650000,23.080000,23.080000,6500
2016-06-14,22.959999,23.170000,22.750000,23.170000,23.170000,43100
2016-06-15,22.950001,23.170000,22.940001,23.160000,23.160000,19100
2016-06-16,22.940001,23.150000,22.940001,23.000000,23.000000,14600
2016-06-17,22.980000,23.139999,22.940001,22.950001,22.950001,2000
2016-06-20,23.000000,23.180000,22.950001,23.000000,23.000000,3400
2016-06-21,22.910000,23.170000,22.910000,23.160000,23.160000,23300
2016-06-22,23.110001,23.110001,23.020000,23.059999,23.059999,2700
2016-06-23,22.950001,23.090000,22.500000,23.049999,23.049999,37700
2016-06-24,22.500000,23.030001,22.129999,22.799999,22.799999,6100
2016-06-27,22.459999,22.799999,22.459999,22.760000,22.760000,13600
2016-06-28,22.549999,22.719999,22.549999,22.629999,22.629999,6000
2016-06-29,22.629999,22.950001,22.559999,22.570000,22.570000,6600
2016-06-30,22.570000,22.900000,22.570000,22.900000,22.900000,9100
2016-07-01,22.879999,22.910000,22.760000,22.799999,22.799999,7800
2016-07-05,22.639999,23.000000,22.639999,22.750000,22.750000,60900
2016-07-06,22.670000,22.879999,22.670000,22.760000,22.760000,10400
2016-07-07,22.709999,22.889999,22.709999,22.809999,22.809999,13700
2016-07-08,22.750000,22.820000,22.719999,22.760000,22.760000,7000
2016-07-11,22.709999,22.770000,22.680000,22.740000,22.740000,11700
2016-07-12,22.670000,22.860001,22.670000,22.790001,22.790001,2000
2016-07-13,22.740000,22.780001,22.740000,22.760000,22.760000,1100
2016-07-14,22.790001,22.840000,22.790001,22.840000,22.840000,2500
2016-07-15,22.639999,22.680000,22.360001,22.440001,22.440001,55300
2016-07-18,22.320000,22.740000,22.320000,22.730000,22.730000,8800
2016-07-19,22.650000,22.760000,22.370001,22.639999,22.639999,11500
2016-07-20,22.719999,22.920000,22.719999,22.920000,22.920000,1600
2016-07-21,22.850000,22.850000,22.850000,22.850000,22.850000,600
2016-07-22,22.750000,22.760000,22.750000,22.760000,22.760000,3100
2016-07-25,22.740000,22.799999,22.740000,22.790001,22.790001,1000
2016-07-26,22.719999,22.879999,22.719999,22.879999,22.879999,9100
2016-07-27,22.930000,22.969999,22.670000,22.830000,22.830000,1300
2016-07-28,22.830000,22.940001,22.830000,22.930000,22.930000,2500
2016-07-29,22.969999,23.030001,22.959999,23.030001,23.030001,4800
2016-08-01,23.030001,23.030001,22.780001,22.950001,22.950001,3800
2016-08-02,22.830000,23.000000,22.830000,23.000000,23.000000,3000
2016-08-03,22.940001,22.940001,22.940001,22.940001,22.940001,100
2016-08-04,22.840000,22.840000,22.840000,22.840000,22.840000,500
2016-08-05,22.860001,22.930000,22.850000,22.930000,22.930000,1900
2016-08-08,22.900000,22.930000,22.860001,22.930000,22.930000,1900
2016-08-09,22.850000,23.030001,22.809999,22.969999,22.969999,7900
2016-08-10,23.040001,23.200001,23.000000,23.200001,23.200001,2600
2016-08-11,22.930000,23.129999,22.860001,22.990000,22.990000,39500
2016-08-12,22.990000,23.040001,22.990000,22.990000,22.990000,1200
2016-08-15,22.830000,23.000000,22.809999,22.870001,22.870001,16300
2016-08-16,22.940001,23.030001,22.940001,23.000000,23.000000,2400
2016-08-17,23.100000,23.100000,22.969999,23.000000,23.000000,1200
2016-08-18,23.000000,23.100000,23.000000,23.100000,23.100000,900
2016-08-19,23.049999,23.049999,23.000000,23.000000,23.000000,700
2016-08-22,23.030001,23.059999,22.950001,23.000000,23.000000,16400
2016-08-23,22.900000,23.030001,22.860001,22.959999,22.959999,4400
2016-08-24,22.959999,23.010000,22.940001,22.980000,22.980000,4600
2016-08-25,23.040001,23.129999,22.900000,22.950001,22.950001,54200
2016-08-26,22.959999,23.129999,22.850000,22.850000,22.850000,53900
2016-08-29,22.870001,23.040001,22.549999,22.799999,22.799999,65100
2016-08-30,22.750000,22.950001,22.709999,22.920000,22.920000,32400
2016-08-31,22.950001,23.080000,22.840000,22.990000,22.990000,26400
2016-09-01,22.990000,22.990000,22.750000,22.860001,22.860001,7400
2016-09-02,22.910000,23.010000,22.809999,22.809999,22.809999,1500
2016-09-06,22.900000,22.959999,22.830000,22.959999,22.959999,6300
2016-09-07,22.990000,23.230000,22.940001,22.959999,22.959999,1700
2016-09-08,23.010000,23.230000,22.920000,23.030001,23.030001,20400
2016-09-09,23.070000,23.250000,22.700001,22.940001,22.940001,27300
2016-09-12,22.790001,22.889999,22.790001,22.889999,22.889999,1700
2016-09-13,22.879999,22.879999,22.639999,22.870001,22.870001,2400
2016-09-14,22.870001,23.030001,22.870001,22.940001,22.940001,11600
2016-09-15,23.100000,23.100000,22.860001,23.090000,23.090000,1800
2016-09-16,22.879999,23.040001,22.820000,23.000000,23.000000,4700
2016-09-19,22.809999,22.900000,22.799999,22.860001,22.860001,4300
2016-09-20,22.790001,23.080000,22.730000,22.879999,22.879999,79200
2016-09-21,22.780001,22.910000,22.709999,22.879999,22.879999,1800
2016-09-22,22.900000,22.900000,22.900000,22.900000,22.900000,400
2016-09-23,22.780001,22.840000,22.740000,22.809999,22.809999,2000
2016-09-26,22.750000,22.879999,22.750000,22.820000,22.820000,3500
2016-09-27,22.799999,22.879999,22.799999,22.850000,22.850000,1900
2016-09-28,22.900000,22.920000,22.900000,22.920000,22.920000,1100
2016-09-29,22.850000,22.969999,22.850000,22.969999,22.969999,4600
2016-09-30,22.950001,23.020000,22.879999,22.900000,22.900000,5900
2016-10-03,22.850000,23.000000,22.840000,22.840000,22.840000,9400
2016-10-04,22.820000,22.940001,22.799999,22.940001,22.940001,1900
2016-10-05,22.860001,22.879999,22.809999,22.809999,22.809999,2400
2016-10-06,22.930000,22.930000,22.809999,22.820000,22.820000,9700
2016-10-07,22.940001,23.010000,22.820000,22.830000,22.830000,6200
2016-10-10,22.910000,22.980000,22.830000,22.930000,22.930000,191600
2016-10-11,22.830000,22.950001,22.820000,22.870001,22.870001,58000
2016-10-12,22.889999,23.040001,22.870001,23.040001,23.040001,268400
2016-10-13,23.040001,23.049999,22.830000,23.000000,23.000000,51200
2016-10-14,22.969999,23.000000,22.910000,22.930000,22.930000,2300
2016-10-17,22.840000,22.969999,22.719999,22.719999,22.719999,10500
2016-10-18,22.760000,22.879999,22.760000,22.879999,22.879999,9700
2016-10-19,22.980000,22.980000,22.809999,22.930000,22.930000,5000
2016-10-20,22.959999,22.959999,22.959999,22.959999,22.959999,700
2016-10-21,22.940001,22.940001,22.650000,22.830000,22.830000,18000
2016-10-24,22.830000,22.870001,22.660000,22.660000,22.660000,8300
2016-10-25,22.719999,22.799999,22.469999,22.610001,22.610001,39400
2016-10-26,22.719999,22.820000,22.660000,22.809999,22.809999,3500
2016-10-27,22.920000,22.920000,22.780001,22.860001,22.860001,4700
2016-10-28,22.799999,22.809999,22.670000,22.799999,22.799999,2800
2016-10-31,22.709999,22.740000,22.590000,22.730000,22.730000,16400
2016-11-01,22.870001,22.920000,22.500000,22.920000,22.920000,4700
2016-11-02,22.950001,22.950001,22.950001,22.950001,22.950001,1700
2016-11-03,22.950001,22.950001,22.770000,22.950001,22.950001,4900
2016-11-04,22.760000,22.950001,22.760000,22.950001,22.950001,2000
2016-11-07,22.820000,22.950001,22.620001,22.620001,22.620001,13800
2016-11-08,22.620001,22.850000,22.540001,22.840000,22.840000,3100
2016-11-09,22.990000,22.990000,22.690001,22.840000,22.840000,12800
2016-11-10,22.580000,22.940001,22.520000,22.520000,22.520000,10100
2016-11-11,22.500000,22.650000,22.500000,22.620001,22.620001,10600
2016-11-14,22.650000,22.980000,22.250000,22.250000,22.250000,69200
2016-11-15,22.350000,22.840000,22.190001,22.430000,22.430000,38700
2016-11-16,22.639999,22.910000,22.160000,22.910000,22.910000,67500
2016-11-17,22.530001,22.530001,22.440001,22.490000,22.490000,4800
2016-11-18,22.370001,22.770000,22.260000,22.350000,22.350000,50800
2016-11-21,22.270000,22.480000,22.100000,22.100000,22.100000,9200
2016-11-22,22.299999,22.469999,22.139999,22.469999,22.469999,18100
2016-11-23,22.190001,22.350000,22.180000,22.270000,22.270000,4800
2016-11-25,22.240000,22.270000,22.160000,22.180000,22.180000,16400
2016-11-28,22.200001,22.379999,22.180000,22.200001,22.200001,8400
2016-11-29,22.219999,22.389999,22.219999,22.270000,22.270000,13100
2016-11-30,22.400000,22.400000,22.219999,22.379999,22.379999,6700
2016-12-01,22.360001,22.400000,22.240000,22.379999,22.379999,13900
2016-12-02,22.370001,22.580000,22.360001,22.480000,22.480000,5300
2016-12-05,22.250000,22.639999,22.230000,22.490000,22.490000,31800
2016-12-06,22.360001,22.450001,22.209999,22.209999,22.209999,20000
2016-12-07,22.299999,22.469999,22.250000,22.459999,22.459999,19700
2016-12-08,22.320000,22.400000,22.309999,22.309999,22.309999,6900
2016-12-09,22.299999,22.309999,22.129999,22.129999,22.129999,14800
2016-12-12,22.150000,22.290001,22.120001,22.290001,22.290001,20200
2016-12-13,22.280001,22.330000,22.139999,22.170000,22.170000,21900
2016-12-14,22.200001,22.410000,22.110001,22.250000,22.250000,70600
2016-12-15,22.170000,22.230000,21.969999,22.049999,22.049999,47500
2016-12-16,21.920000,21.950001,21.360001,21.700001,21.700001,139300
2016-12-19,21.700001,21.990000,21.700001,21.799999,21.799999,37700
2016-12-20,21.709999,21.870001,21.500000,21.629999,21.629999,195000
2016-12-21,21.740000,21.840000,21.740000,21.820000,21.820000,4500
2016-12-22,21.830000,21.830000,21.660000,21.690001,21.690001,4300
2016-12-23,21.660000,21.719999,21.600000,21.639999,21.639999,10600
2016-12-27,21.500000,21.850000,21.500000,21.660000,21.660000,8000
2016-12-28,21.680000,21.700001,21.570000,21.580000,21.580000,19100
2016-12-29,21.700001,21.730000,21.700001,21.709999,21.709999,1700
2016-12-30,21.700001,22.290001,21.570000,21.570000,21.570000,26100
2017-01-03,21.700001,21.799999,21.559999,21.799999,21.799999,14200
2017-01-04,21.580000,21.969999,21.580000,21.950001,21.950001,19500
2017-01-05,21.770000,22.360001,21.629999,22.360001,22.360001,24600
2017-01-06,22.420000,22.420000,21.940001,21.980000,21.980000,2900
2017-01-09,22.000000,22.200001,21.809999,21.889999,21.889999,352300
2017-01-10,21.760000,21.809999,21.709999,21.750000,21.750000,39700
2017-01-11,21.840000,22.020000,21.650000,21.850000,21.850000,51200
2017-01-12,21.990000,22.150000,21.980000,22.150000,22.150000,5500
2017-01-13,22.160000,22.160000,21.840000,21.889999,21.889999,3000
2017-01-17,22.230000,22.230000,22.030001,22.030001,22.030001,9200
2017-01-18,22.160000,22.410000,21.850000,21.930000,21.930000,5500
2017-01-19,21.940001,22.010000,21.860001,21.879999,21.879999,3700
2017-01-20,21.910000,21.940001,21.889999,21.900000,21.900000,17300
2017-01-23,22.110001,22.110001,21.969999,22.010000,22.010000,10100
2017-01-24,21.920000,22.010000,21.850000,21.900000,21.900000,19600
2017-01-25,21.910000,21.980000,21.850000,21.980000,21.980000,53700
2017-01-26,22.030001,22.030001,21.770000,21.950001,21.950001,2700
2017-01-27,21.910000,21.910000,21.820000,21.830000,21.830000,18800
2017-01-30,21.830000,21.990000,21.799999,21.990000,21.990000,13000
2017-01-31,21.830000,21.950001,21.830000,21.879999,21.879999,5500
2017-02-01,21.830000,21.870001,21.830000,21.850000,21.850000,14500
2017-02-02,21.920000,21.980000,21.920000,21.940001,21.940001,2700
2017-02-03,21.910000,21.990000,21.910000,21.950001,21.950001,1700
2017-02-06,22.000000,22.290001,21.920000,22.200001,22.200001,445900
2017-02-07,22.180000,22.299999,22.160000,22.260000,22.260000,73600
2017-02-08,22.260000,22.299999,22.230000,22.280001,22.280001,2700
2017-02-09,22.290001,22.290001,22.200001,22.290001,22.290001,500
2017-02-10,22.219999,22.280001,22.219999,22.230000,22.230000,8000
2017-02-13,22.190001,22.290001,22.129999,22.209999,22.209999,19100
2017-02-14,22.150000,22.290001,22.150000,22.290001,22.290001,3300
2017-02-15,22.110001,22.290001,22.090000,22.260000,22.260000,5500
2017-02-16,22.150000,22.230000,22.150000,22.219999,22.219999,3600
2017-02-17,22.150000,22.230000,22.150000,22.200001,22.200001,1500
2017-02-21,22.190001,22.219999,22.129999,22.160000,22.160000,1800
2017-02-22,22.120001,22.260000,22.120001,22.260000,22.260000,1200
2017-02-23,22.260000,22.299999,22.260000,22.299999,22.299999,900
2017-02-24,22.299999,22.299999,22.299999,22.299999,22.299999,0
2017-02-27,22.330000,22.379999,22.219999,22.219999,22.219999,4700
2017-02-28,22.190001,22.250000,22.190001,22.250000,22.250000,6800
2017-03-01,22.230000,22.250000,22.160000,22.219999,22.219999,6500
2017-03-02,22.209999,22.260000,22.139999,22.250000,22.250000,1900
2017-03-03,22.150000,22.299999,22.150000,22.160000,22.160000,6900
2017-03-06,22.000000,22.150000,21.990000,22.010000,22.010000,358900
2017-03-07,21.830000,22.020000,21.740000,21.940001,21.940001,6800
2017-03-08,21.879999,21.889999,21.750000,21.850000,21.850000,2100
2017-03-09,21.600000,21.780001,21.600000,21.780001,21.780001,4900
2017-03-10,21.780001,21.820000,21.770000,21.809999,21.809999,1700
2017-03-13,21.799999,21.830000,21.770000,21.770000,21.770000,1200
2017-03-14,21.809999,22.080000,21.760000,21.830000,21.830000,8600
2017-03-15,21.700001,22.000000,21.700001,21.850000,21.850000,3100
2017-03-16,21.990000,22.010000,21.860001,22.010000,22.010000,1800
2017-03-17,21.950001,21.969999,21.950001,21.969999,21.969999,1700
2017-03-20,22.030001,22.160000,21.750000,22.160000,22.160000,19800
2017-03-21,21.980000,22.010000,21.980000,22.010000,22.010000,3200
2017-03-22,21.910000,21.990000,21.650000,21.850000,21.850000,34400
2017-03-23,22.040001,22.040001,21.809999,21.830000,21.830000,2600
2017-03-24,21.830000,21.990000,21.830000,21.830000,21.830000,1200
2017-03-27,21.860001,22.080000,21.840000,22.040001,22.040001,15400
2017-03-28,22.080000,22.080000,21.870001,22.030001,22.030001,3100
2017-03-29,21.990000,22.059999,21.889999,21.889999,21.889999,800
2017-03-30,22.139999,22.139999,22.110001,22.110001,22.110001,1600
2017-03-31,22.120001,22.170000,21.940001,21.940001,21.940001,800
2017-04-03,21.680000,22.000000,21.680000,21.790001,21.790001,11900
2017-04-04,21.760000,21.840000,21.760000,21.780001,21.780001,1800
2017-04-05,21.820000,21.920000,21.790001,21.860001,21.860001,2300
2017-04-06,21.879999,21.940001,21.830000,21.830000,21.830000,700
2017-04-07,21.940001,21.940001,21.740000,21.920000,21.920000,2900
2017-04-10,21.760000,22.090000,21.760000,22.080000,22.080000,336500
2017-04-11,22.040001,22.139999,22.040001,22.080000,22.080000,4900
2017-04-12,21.990000,22.160000,21.990000,22.160000,22.160000,1200
2017-04-13,22.200001,22.200001,21.860001,21.990000,21.990000,2100
2017-04-17,21.990000,22.180000,21.950001,22.020000,22.020000,1400
2017-04-18,22.090000,22.120001,21.930000,22.110001,22.110001,2300
2017-04-19,22.209999,22.240000,22.049999,22.240000,22.240000,1400
2017-04-20,22.150000,22.230000,22.150000,22.180000,22.180000,1800
2017-04-21,22.230000,22.240000,22.090000,22.090000,22.090000,1800
2017-04-24,22.139999,22.190001,22.139999,22.139999,22.139999,1400
2017-04-25,22.020000,22.240000,22.020000,22.180000,22.180000,3100
2017-04-26,22.090000,22.230000,22.090000,22.100000,22.100000,600
2017-04-27,22.250000,22.250000,22.090000,22.090000,22.090000,2000
2017-04-28,22.250000,22.250000,22.100000,22.250000,22.250000,2300
2017-05-01,22.110001,22.129999,22.090000,22.090000,22.090000,5600
2017-05-02,22.090000,22.180000,22.090000,22.170000,22.170000,1700
2017-05-03,22.100000,22.180000,22.100000,22.180000,22.180000,7700
2017-05-04,22.090000,22.180000,22.090000,22.170000,22.170000,4900
2017-05-05,22.160000,22.170000,22.080000,22.170000,22.170000,2700
2017-05-08,22.049999,22.160000,22.030001,22.080000,22.080000,1800
2017-05-09,21.920000,22.139999,21.920000,22.030001,22.030001,1800
2017-05-10,21.910000,22.170000,21.910000,22.170000,22.170000,400
2017-05-11,21.950001,22.150000,21.950001,22.020000,22.020000,1300
2017-05-12,22.070000,22.139999,21.980000,22.040001,22.040001,3500
2017-05-15,22.120001,22.150000,22.010000,22.020000,22.020000,1900
2017-05-16,22.070000,22.070000,22.059999,22.059999,22.059999,1000
2017-05-17,22.020000,22.200001,22.020000,22.200001,22.200001,2600
2017-05-18,22.200001,22.230000,22.040001,22.040001,22.040001,2000
2017-05-19,22.299999,22.299999,22.049999,22.150000,22.150000,6700
2017-05-22,22.070000,22.139999,22.070000,22.139999,22.139999,400
2017-05-23,22.120001,22.219999,22.080000,22.080000,22.080000,3900
2017-05-24,22.110001,22.170000,22.110001,22.170000,22.170000,500
2017-05-25,22.150000,22.190001,22.100000,22.190001,22.190001,104300
2017-05-26,22.190001,22.209999,22.160000,22.160000,22.160000,4200
2017-05-30,22.200001,22.350000,22.200001,22.350000,22.350000,4300
2017-05-31,22.520000,22.530001,22.290001,22.520000,22.520000,207100
2017-06-01,22.410000,22.459999,22.379999,22.379999,22.379999,1900
2017-06-02,22.450001,22.450001,22.379999,22.389999,22.389999,3100
2017-06-05,22.320000,22.510000,22.309999,22.500000,22.500000,108800
2017-06-06,22.410000,22.510000,22.370001,22.490000,22.490000,2000
2017-06-07,22.549999,22.549999,22.420000,22.459999,22.459999,1800
2017-06-08,22.410000,22.510000,22.410000,22.500000,22.500000,73300
2017-06-09,22.480000,22.530001,22.440001,22.520000,22.520000,10200
2017-06-12,22.450001,22.500000,22.430000,22.490000,22.490000,1700
2017-06-13,22.530001,22.530001,22.469999,22.530001,22.530001,24100
2017-06-14,22.510000,22.530001,22.510000,22.530001,22.530001,400
2017-06-15,22.440001,22.480000,22.400000,22.469999,22.469999,146000
2017-06-16,22.469999,22.580000,22.389999,22.459999,22.459999,247400
2017-06-19,22.799999,22.799999,22.459999,22.459999,22.459999,298700
2017-06-20,22.320000,22.510000,22.320000,22.500000,22.500000,25300
2017-06-21,22.450001,22.510000,22.450001,22.510000,22.510000,51400
2017-06-22,22.510000,22.549999,22.459999,22.469999,22.469999,16600
2017-06-23,22.440001,22.480000,22.430000,22.469999,22.469999,56700
2017-06-26,22.500000,22.530001,22.420000,22.530001,22.530001,104500
2017-06-27,22.530001,22.570000,22.469999,22.500000,22.500000,25900
2017-06-28,22.480000,22.760000,22.480000,22.549999,22.549999,22400
2017-06-29,22.709999,22.709999,22.540001,22.680000,22.680000,23200
2017-06-30,22.680000,22.680000,22.580000,22.580000,22.580000,3000
2017-07-03,22.480000,22.590000,22.360001,22.360001,22.360001,8700
2017-07-05,22.309999,22.610001,22.309999,22.580000,22.580000,27200
2017-07-06,22.600000,22.600000,22.360001,22.480000,22.480000,21800
2017-07-07,22.520000,22.520000,22.420000,22.430000,22.430000,14500
2017-07-10,22.420000,22.500000,22.350000,22.430000,22.430000,116600
2017-07-11,22.469999,22.540001,22.450001,22.450001,22.450001,5600
2017-07-12,22.480000,22.549999,22.440001,22.540001,22.540001,5400
2017-07-13,22.540001,22.610001,22.540001,22.610001,22.610001,8400
2017-07-14,22.510000,22.549999,22.510000,22.549999,22.549999,700
2017-07-17,22.620001,22.620001,22.590000,22.590000,22.590000,600
2017-07-18,22.650000,22.650000,22.629999,22.629999,22.629999,1000
2017-07-19,22.629999,22.719999,22.629999,22.660000,22.660000,1400
2017-07-20,22.790001,22.799999,22.700001,22.799999,22.799999,3400
2017-07-21,22.719999,22.799999,22.700001,22.799999,22.799999,6300
2017-07-24,22.830000,22.879999,22.830000,22.879999,22.879999,3800
2017-07-25,22.809999,22.870001,22.790001,22.870001,22.870001,1500
2017-07-26,22.700001,22.889999,22.700001,22.889999,22.889999,6900
2017-07-27,22.790001,22.889999,22.790001,22.790001,22.790001,6600
2017-07-28,22.990000,23.000000,22.950001,22.980000,22.980000,93700
2017-07-31,23.000000,23.049999,22.980000,23.040001,23.040001,39200
2017-08-01,23.049999,23.100000,23.000000,23.020000,23.020000,39800
2017-08-02,23.250000,23.250000,23.010000,23.040001,23.040001,20000
2017-08-03,23.020000,23.040001,22.990000,23.000000,23.000000,16400
2017-08-04,23.010000,23.150000,22.940001,22.940001,22.940001,13800
2017-08-07,23.000000,23.000000,22.950001,23.000000,23.000000,12000
2017-08-08,23.000000,23.090000,23.000000,23.049999,23.049999,8100
2017-08-09,23.070000,23.219999,23.020000,23.139999,23.139999,10300
2017-08-10,23.219999,23.250000,23.180000,23.180000,23.180000,8000
2017-08-11,23.209999,23.240000,23.209999,23.230000,23.230000,5700
2017-08-14,23.139999,23.250000,23.110001,23.209999,23.209999,10700
2017-08-15,23.110001,23.110001,23.000000,23.049999,23.049999,19700
2017-08-16,22.920000,23.120001,22.920000,23.110001,23.110001,45600
2017-08-17,23.180000,23.200001,23.000000,23.129999,23.129999,7100
2017-08-18,23.270000,23.270000,23.160000,23.230000,23.230000,11000
2017-08-21,23.000000,23.260000,23.000000,23.200001,23.200001,19600
2017-08-22,23.100000,23.240000,23.080000,23.110001,23.110001,12400
2017-08-23,23.020000,23.219999,23.020000,23.150000,23.150000,7300
2017-08-24,23.040001,23.230000,23.030001,23.160000,23.160000,23800
2017-08-25,23.230000,23.240000,23.100000,23.219999,23.219999,7300
2017-08-28,23.340000,23.379999,23.219999,23.379999,23.379999,4700
2017-08-29,23.350000,23.459999,23.350000,23.420000,23.420000,8400
2017-08-30,23.440001,23.480000,23.430000,23.430000,23.430000,7700
2017-08-31,23.480000,23.480000,23.280001,23.389999,23.389999,5300
2017-09-01,23.410000,23.559999,23.410000,23.540001,23.540001,24900
2017-09-05,23.510000,23.660000,23.500000,23.660000,23.660000,199900
2017-09-06,23.740000,23.740000,23.650000,23.680000,23.680000,6300
2017-09-07,23.820000,23.950001,23.820000,23.940001,23.940001,16800
2017-09-08,24.000000,24.000000,23.820000,23.870001,23.870001,12100
2017-09-11,23.850000,23.850000,23.780001,23.790001,23.790001,53100
2017-09-12,23.840000,23.900000,23.719999,23.799999,23.799999,28300
2017-09-13,23.799999,23.889999,23.650000,23.650000,23.650000,18000
2017-09-14,23.629999,23.780001,23.620001,23.700001,23.700001,9800
2017-09-15,23.780001,23.790001,23.690001,23.740000,23.740000,4400
2017-09-18,23.879999,23.879999,23.520000,23.530001,23.530001,7700
2017-09-19,23.520000,23.590000,23.480000,23.530001,23.530001,8600
2017-09-20,23.420000,23.610001,23.420000,23.490000,23.490000,5400
2017-09-21,23.440001,23.510000,23.400000,23.450001,23.450001,8400
2017-09-22,23.530001,23.530001,23.440001,23.510000,23.510000,5500
2017-09-25,23.410000,23.530001,23.370001,23.530001,23.530001,21800
2017-09-26,23.370001,23.440001,23.299999,23.299999,23.299999,17200
2017-09-27,23.180000,23.299999,23.160000,23.160000,23.160000,3100
2017-09-28,23.160000,23.360001,23.160000,23.190001,23.190001,4700
2017-09-29,23.360001,23.400000,23.250000,23.309999,23.309999,20400
2017-10-02,23.290001,23.340000,23.170000,23.200001,23.200001,95500
2017-10-03,23.200001,23.320000,23.080000,23.080000,23.080000,27600
2017-10-04,23.230000,23.389999,23.139999,23.320000,23.320000,43800
2017-10-05,23.280001,23.340000,23.180000,23.260000,23.260000,6800
2017-10-06,23.290001,23.309999,23.160000,23.290001,23.290001,4300
2017-10-09,23.250000,23.320000,23.250000,23.290001,23.290001,1700
2017-10-10,23.360001,23.590000,23.360001,23.540001,23.540001,31100
2017-10-11,23.500000,23.540001,23.500000,23.500000,23.500000,9500
2017-10-12,23.590000,23.590000,23.520000,23.559999,23.559999,6700
2017-10-13,23.670000,23.740000,23.559999,23.600000,23.600000,2600
2017-10-16,23.590000,23.610001,23.510000,23.559999,23.559999,17500
2017-10-17,23.459999,23.559999,23.420000,23.459999,23.459999,16600
2017-10-18,23.450001,23.450001,23.230000,23.240000,23.240000,11300
2017-10-19,23.370001,23.370001,23.209999,23.340000,23.340000,7600
2017-10-20,23.360001,23.360001,23.230000,23.240000,23.240000,15200
2017-10-23,23.180000,23.250000,23.090000,23.120001,23.120001,54500
2017-10-24,23.240000,23.270000,23.080000,23.170000,23.170000,6700
2017-10-25,23.290001,23.320000,23.219999,23.250000,23.250000,15300
2017-10-26,23.360001,23.360001,23.180000,23.209999,23.209999,5800
2017-10-27,23.350000,23.360001,23.049999,23.190001,23.190001,16200
2017-10-30,23.230000,23.290001,23.150000,23.280001,23.280001,5400
2017-10-31,23.190001,23.200001,23.150000,23.190001,23.190001,12600
2017-11-01,23.270000,23.309999,23.219999,23.299999,23.299999,14600
2017-11-02,23.190001,23.309999,23.190001,23.290001,23.290001,7200
2017-11-03,23.250000,23.320000,23.139999,23.170000,23.170000,10500
2017-11-06,23.350000,23.450001,23.320000,23.370001,23.370001,320200
2017-11-07,23.459999,23.459999,23.370001,23.400000,23.400000,96700
2017-11-08,23.469999,23.469999,23.389999,23.389999,23.389999,86400
2017-11-09,23.410000,23.440001,23.309999,23.370001,23.370001,50300
2017-11-10,23.350000,23.430000,23.350000,23.389999,23.389999,78700
2017-11-13,23.410000,23.450001,23.350000,23.360001,23.360001,44700
2017-11-14,23.420000,23.420000,23.350000,23.379999,23.379999,26800
2017-11-15,23.430000,23.440001,23.360001,23.379999,23.379999,15000
2017-11-16,23.459999,23.459999,23.360001,23.370001,23.370001,29700
2017-11-17,23.370001,23.450001,23.360001,23.360001,23.360001,128400
2017-11-20,23.270000,23.320000,23.270000,23.309999,23.309999,33800
2017-11-21,23.280001,23.350000,23.280001,23.340000,23.340000,22000
2017-11-22,23.360001,23.389999,23.309999,23.360001,23.360001,19200
2017-11-24,23.450001,23.520000,23.410000,23.459999,23.459999,18600
2017-11-27,23.459999,23.549999,23.459999,23.510000,23.510000,108400
2017-11-28,23.620001,23.620001,23.420000,23.450001,23.450001,43600
2017-11-29,23.540001,23.540001,23.299999,23.299999,23.299999,53800
2017-11-30,23.299999,23.400000,23.290001,23.370001,23.370001,32700
2017-12-01,23.400000,23.540001,23.350000,23.520000,23.520000,23600
2017-12-04,23.500000,23.500000,23.030001,23.040001,23.040001,741400
2017-12-05,23.150000,23.150000,23.020000,23.080000,23.080000,27300
2017-12-06,23.100000,23.160000,23.080000,23.080000,23.080000,12100
2017-12-07,23.049999,23.070000,23.010000,23.030001,23.030001,51800
2017-12-08,23.040001,23.190001,23.000000,23.170000,23.170000,32800
2017-12-11,23.150000,23.160000,23.040001,23.040001,23.040001,44500
2017-12-12,23.200001,23.200001,23.000000,23.010000,23.010000,24900
2017-12-13,23.000000,23.110001,23.000000,23.070000,23.070000,14500
2017-12-14,23.110001,23.150000,23.070000,23.110001,23.110001,17300
2017-12-15,23.110001,23.150000,23.049999,23.090000,23.090000,7000
2017-12-18,23.080000,23.250000,22.950001,23.110001,23.110001,40900
2017-12-19,23.030001,23.160000,23.020000,23.020000,23.020000,16500
2017-12-20,23.100000,23.190001,23.100000,23.190001,23.190001,5700
2017-12-21,23.190001,23.209999,23.110001,23.209999,23.209999,11600
2017-12-22,23.190001,23.280001,23.139999,23.250000,23.250000,6500
2017-12-26,23.200001,23.299999,23.180000,23.180000,23.180000,54500
2017-12-27,23.200001,23.240000,23.150000,23.170000,23.170000,31600
2017-12-28,23.200001,23.370001,23.180000,23.219999,23.219999,56400
2017-12-29,23.219999,23.320000,23.100000,23.129999,23.129999,140200
2018-01-02,23.389999,23.469999,23.290001,23.440001,23.440001,28700
2018-01-03,23.490000,23.500000,23.450001,23.450001,23.450001,10200
2018-01-04,23.549999,23.549999,23.410000,23.480000,23.480000,12200
2018-01-05,23.480000,23.549999,23.450001,23.500000,23.500000,4100
2018-01-08,23.480000,23.629999,23.450001,23.570000,23.570000,35300
2018-01-09,23.520000,23.520000,23.370001,23.410000,23.410000,14600
2018-01-10,23.370001,23.440001,23.370001,23.440001,23.440001,12100
2018-01-11,23.590000,23.590000,23.469999,23.520000,23.520000,23500
2018-01-12,23.670000,23.700001,23.660000,23.670000,23.670000,12400
2018-01-16,23.760000,23.770000,23.709999,23.770000,23.770000,17300
2018-01-17,23.680000,23.740000,23.680000,23.719999,23.719999,14800
2018-01-18,23.750000,23.770000,23.719999,23.750000,23.750000,9400
2018-01-19,23.930000,23.990000,23.910000,23.959999,23.959999,26400
2018-01-22,24.000000,24.000000,23.809999,23.959999,23.959999,221800
2018-01-23,23.990000,24.070000,23.920000,24.010000,24.010000,55300
2018-01-24,24.100000,24.250000,24.000000,24.150000,24.150000,116200
2018-01-25,24.280001,24.420000,24.250000,24.379999,24.379999,78500
2018-01-26,24.420000,24.450001,24.299999,24.379999,24.379999,57400
2018-01-29,24.270000,24.290001,24.240000,24.290001,24.290001,50300
2018-01-30,24.270000,24.410000,24.270000,24.330000,24.330000,67700
2018-01-31,24.480000,24.559999,24.360001,24.549999,24.549999,65100
2018-02-01,24.549999,24.700001,24.500000,24.650000,24.650000,153700
2018-02-02,24.680000,24.680000,24.250000,24.270000,24.270000,33300
2018-02-05,24.540001,24.600000,24.299999,24.459999,24.459999,24800
2018-02-06,24.680000,24.680000,24.530001,24.610001,24.610001,23300
2018-02-07,24.469999,24.670000,24.420000,24.480000,24.480000,39800
2018-02-08,24.480000,24.480000,23.340000,24.000000,24.000000,56700
2018-02-09,24.070000,24.200001,23.950001,24.030001,24.030001,47400
2018-02-12,23.860001,24.250000,23.860001,24.219999,24.219999,31200
2018-02-13,24.129999,24.309999,24.030001,24.299999,24.299999,24300
2018-02-14,24.129999,24.200001,23.870001,24.139999,24.139999,12600
2018-02-15,24.290001,24.500000,24.209999,24.430000,24.430000,14100
2018-02-16,24.440001,24.440001,24.160000,24.309999,24.309999,23400
2018-02-20,24.440001,24.440001,24.040001,24.160000,24.160000,25900
2018-02-21,24.250000,24.280001,24.020000,24.120001,24.120001,23400
2018-02-22,24.020000,24.080000,23.900000,24.059999,24.059999,40200
2018-02-23,24.059999,24.299999,24.059999,24.260000,24.260000,20300
2018-02-26,24.299999,24.360001,24.250000,24.360001,24.360001,33900
2018-02-27,24.340000,24.340000,24.260000,24.280001,24.280001,15900
2018-02-28,24.240000,24.290001,24.200001,24.270000,24.270000,15800
2018-03-01,24.270000,24.309999,24.120001,24.150000,24.150000,19000
2018-03-02,24.070000,24.350000,24.070000,24.280001,24.280001,6100
2018-03-05,24.250000,24.360001,24.170000,24.240000,24.240000,123900
2018-03-06,24.180000,24.559999,24.059999,24.230000,24.230000,42900
2018-03-07,24.200001,24.360001,24.150000,24.260000,24.260000,10800
2018-03-08,24.260000,24.260000,24.080000,24.209999,24.209999,15000
2018-03-09,24.400000,24.400000,24.180000,24.299999,24.299999,10300
2018-03-12,24.350000,24.360001,24.139999,24.350000,24.350000,17300
2018-03-13,24.330000,24.400000,24.230000,24.270000,24.270000,32700
2018-03-14,24.400000,24.440001,24.280001,24.440001,24.440001,11000
2018-03-15,24.370001,24.400000,24.309999,24.309999,24.309999,7400
2018-03-16,24.309999,24.350000,24.160000,24.290001,24.290001,8600
2018-03-19,24.270000,24.340000,24.270000,24.340000,24.340000,7481
2018-03-20,24.250000,24.318001,24.090000,24.090000,24.090000,28257
2018-03-21,24.150000,24.318899,24.110001,24.190001,24.190001,22602
2018-03-22,24.170000,24.260000,24.129999,24.240000,24.240000,11031
2018-03-23,24.299999,24.299999,24.150999,24.290001,24.290001,46806
2018-03-26,24.350000,24.580000,24.350000,24.459999,24.459999,41769
2018-03-27,24.500000,24.510000,24.299999,24.490000,24.490000,17805
2018-03-28,24.389999,24.490000,24.320999,24.400000,24.400000,5788
2018-03-29,24.160000,24.450001,24.160000,24.340000,24.340000,6043
2018-04-02,24.500000,24.589899,24.341000,24.570000,24.570000,36168
2018-04-03,24.520000,24.549999,24.434999,24.530001,24.530001,7719
2018-04-04,24.459999,24.540001,24.350100,24.530001,24.530001,12319
2018-04-05,24.590000,24.615400,24.320000,24.420000,24.420000,14735
2018-04-06,24.410000,24.540001,24.360001,24.400000,24.400000,8900
2018-04-09,24.500000,24.639900,24.170000,24.275000,24.275000,95804
2018-04-10,24.420000,24.510000,24.240000,24.400000,24.400000,147267
2018-04-11,24.400000,24.400000,24.100000,24.120001,24.120001,31489
2018-04-12,24.090000,24.479000,24.090000,24.350000,24.350000,14557
2018-04-13,24.375900,24.380899,24.350000,24.350000,24.350000,18042
2018-04-16,24.480000,24.480000,24.350000,24.350000,24.350000,19191
2018-04-17,24.469999,24.480000,24.350000,24.370001,24.370001,45387
2018-04-18,24.469999,24.469999,24.370001,24.395201,24.395201,11435
2018-04-19,24.474701,24.580000,24.420000,24.549999,24.549999,10514
2018-04-20,24.590000,24.600000,24.511101,24.600000,24.600000,34099
2018-04-23,24.459999,24.459999,24.270000,24.277500,24.277500,15730
2018-04-24,24.343201,24.690001,24.299999,24.590000,24.590000,148081
2018-04-25,24.530001,24.709999,24.400000,24.480000,24.480000,21745
2018-04-26,24.420000,24.500000,24.410000,24.410000,24.410000,12558
2018-04-27,24.410000,24.509300,24.400000,24.430000,24.430000,13627
2018-04-30,24.420000,24.646999,24.400000,24.400000,24.400000,61892
2018-05-01,24.400000,24.730000,24.320000,24.389999,24.389999,29049
2018-05-02,24.230000,24.309900,24.090000,24.100000,24.100000,33128
2018-05-03,24.139999,24.430000,24.102200,24.389999,24.389999,70724
2018-05-04,24.150000,24.325899,24.030001,24.110001,24.110001,32432
2018-05-07,24.160000,24.440001,24.160000,24.240000,24.240000,31885
2018-05-08,24.080000,24.320000,24.080000,24.240000,24.240000,17996
2018-05-09,24.230000,24.340000,24.230000,24.290001,24.290001,80463
2018-05-10,24.440001,24.520000,24.232100,24.440001,24.440001,54402
2018-05-11,24.440001,24.459999,24.270000,24.430000,24.430000,7567
2018-05-14,24.325600,24.445000,24.319201,24.340000,24.340000,78012
2018-05-15,24.240000,24.340000,24.240000,24.250000,24.250000,13292
2018-05-16,24.250000,24.340000,24.250000,24.330000,24.330000,27240
2018-05-17,24.240000,24.299900,24.209999,24.250000,24.250000,18042
2018-05-18,24.200001,24.209999,24.170000,24.180000,24.180000,11868
2018-05-21,24.129999,24.169901,24.000000,24.090000,24.090000,38480
2018-05-22,24.090000,24.100000,24.049999,24.049999,24.049999,20412
2018-05-23,24.049999,24.126400,23.841000,24.059999,24.059999,43842
2018-05-24,24.080000,24.180000,23.990000,23.990000,23.990000,8187
2018-05-25,24.049999,24.180000,24.049999,24.059999,24.059999,8344
2018-05-29,23.950001,24.150000,23.799999,23.799999,23.799999,19661
2018-05-30,24.017500,24.170000,23.959999,24.150000,24.150000,33400
2018-05-31,24.100000,24.103399,23.940001,23.980000,23.980000,17615
2018-06-01,23.799999,24.054899,23.525000,23.730000,23.730000,55846
2018-06-04,23.730000,23.730000,23.340000,23.430000,23.430000,83812
2018-06-05,23.559999,23.670000,23.451000,23.670000,23.670000,17200
2018-06-06,23.830000,23.848400,23.746000,23.809999,23.809999,6723
2018-06-07,23.850000,23.900000,23.570000,23.620001,23.620001,46587
2018-06-08,23.520000,23.749001,23.520000,23.620001,23.620001,15603
2018-06-11,23.740000,23.840000,23.740000,23.740000,23.740000,14279
2018-06-12,23.760000,23.839899,23.742201,23.830000,23.830000,12916
2018-06-13,23.809999,23.889999,23.809999,23.879999,23.879999,19504
2018-06-14,23.980000,23.980000,23.820000,23.860001,23.860001,38828
2018-06-15,23.860001,23.950001,23.799999,23.950001,23.950001,12826
2018-06-18,23.799999,23.940001,23.709999,23.709999,23.709999,17428
2018-06-19,23.670000,23.740000,23.530001,23.570000,23.570000,15824
2018-06-20,23.530001,23.669901,23.530001,23.660000,23.660000,4521
2018-06-21,23.410000,23.600000,23.230000,23.480000,23.480000,32303
2018-06-22,23.410000,23.520000,23.280001,23.280001,23.280001,43082
2018-06-25,23.200001,23.379999,23.189199,23.323999,23.323999,34076
2018-06-26,23.200001,23.315001,23.200001,23.200001,23.200001,27217
2018-06-27,23.020000,23.081699,22.600000,22.790001,22.790001,168796
2018-06-28,22.650000,22.879999,22.644800,22.799999,22.799999,137523
2018-06-29,22.700001,22.900000,22.700001,22.850100,22.850100,23436
2018-07-02,22.700001,22.799999,22.500000,22.570000,22.570000,79477
2018-07-03,22.639999,22.760000,22.459999,22.530001,22.530001,46165
2018-07-05,22.650000,23.160000,22.650000,22.900000,22.900000,64256
2018-07-06,23.010000,23.010000,22.709999,22.709999,22.709999,35791
2018-07-09,22.840000,22.950001,22.840000,22.879999,22.879999,27195
2018-07-10,22.959999,22.959999,22.809999,22.809999,22.809999,9206
2018-07-11,22.799999,22.820000,22.540001,22.750000,22.750000,37565
2018-07-12,22.680000,22.919901,22.680000,22.799999,22.799999,13126
2018-07-13,22.714001,22.750000,22.500000,22.660000,22.660000,17983
2018-07-16,22.750000,22.799999,22.600000,22.610001,22.610001,41834
2018-07-17,22.658800,22.830500,22.600000,22.809999,22.809999,13228
2018-07-18,22.770000,22.770000,22.580000,22.610001,22.610001,85230
2018-07-19,22.379999,22.620001,22.320000,22.410000,22.410000,20798
2018-07-20,22.379999,22.700001,22.379999,22.410000,22.410000,32700
2018-07-23,22.430000,22.450001,22.280001,22.320000,22.320000,21066
2018-07-24,22.320000,22.320000,22.180099,22.260099,22.260099,10299
2018-07-25,22.299999,22.629999,21.389999,22.480000,22.480000,91900
2018-07-26,22.190001,22.230000,22.080000,22.080000,22.080000,24373
2018-07-27,22.080000,22.190001,22.065100,22.065100,22.065100,9984
2018-07-30,22.000000,22.379999,22.000000,22.129999,22.129999,13079
2018-07-31,22.219999,22.500000,22.090000,22.299999,22.299999,27670
2018-08-01,22.299999,22.389999,22.110001,22.230000,22.230000,15172
2018-08-02,22.080000,22.219999,21.910000,21.959999,21.959999,955912
2018-08-03,21.850000,22.270000,21.850000,22.059999,22.059999,13526
2018-08-06,22.020000,22.181400,22.020000,22.070000,22.070000,15068
2018-08-07,22.200001,22.459999,22.120001,22.299999,22.299999,31115
2018-08-08,22.350000,22.350000,22.200001,22.200001,22.200001,27539
2018-08-09,22.250000,22.309999,22.100000,22.110001,22.110001,28824
2018-08-10,22.050100,22.290001,22.050100,22.219999,22.219999,8355
2018-08-13,22.010000,22.209999,21.879999,21.940001,21.940001,32218
2018-08-14,22.059999,22.059999,21.940001,21.940001,21.940001,10685
2018-08-15,21.760000,22.020000,21.740000,21.770000,21.770000,25224
2018-08-16,21.920000,22.150000,21.920000,21.920000,21.920000,14231
2018-08-17,22.150000,22.200001,21.690001,22.200001,22.200001,38781
2018-08-20,21.860001,22.100000,21.860001,21.900000,21.900000,35787
2018-08-21,21.900000,22.200001,21.895000,22.200001,22.200001,12168
2018-08-22,22.150000,22.150000,22.049999,22.049999,22.049999,9645
2018-08-23,22.090000,22.100000,21.799999,22.100000,22.100000,16838
2018-08-24,21.811001,22.150000,21.811001,22.030001,22.030001,12794
2018-08-27,22.200001,22.209999,22.059999,22.059999,22.059999,23859
2018-08-28,22.209999,22.294399,22.150000,22.150000,22.150000,12117
2018-08-29,22.170000,22.230000,22.139999,22.149799,22.149799,2621
2018-08-30,22.250000,22.250000,22.040001,22.160000,22.160000,20888
2018-08-31,22.160000,22.170000,22.030100,22.100000,22.100000,2797
2018-09-04,22.170000,22.170000,21.969999,22.000000,22.000000,11023
2018-09-05,22.139999,22.170000,22.000000,22.000000,22.000000,5046
2018-09-06,22.020000,22.080000,21.970100,22.040001,22.040001,4761
2018-09-07,22.100000,22.215000,22.100000,22.150000,22.150000,11702
2018-09-10,22.010000,22.118000,21.920000,21.920000,21.920000,14180
2018-09-11,21.850000,21.909000,21.620001,21.660000,21.660000,13165
2018-09-12,21.670000,22.000000,21.660000,21.980000,21.980000,15068
2018-09-13,21.840000,21.959999,21.840000,21.858299,21.858299,12227
2018-09-14,21.950001,21.950001,21.629999,21.692400,21.692400,11628
2018-09-17,21.799999,21.799999,21.610001,21.650000,21.650000,13100
2018-09-18,21.660000,21.830000,21.650999,21.670000,21.670000,15258
2018-09-19,21.850000,21.850000,21.600000,21.639999,21.639999,15127
2018-09-20,21.910000,21.910000,21.730000,21.730000,21.730000,15242
2018-09-21,21.877501,21.879000,21.857901,21.879000,21.879000,2362
2018-09-24,21.830799,21.879999,21.610001,21.670000,21.670000,27201
2018-09-25,21.762100,21.799999,21.530001,21.676500,21.676500,3487
2018-09-26,21.670099,21.840000,21.670000,21.750000,21.750000,8107
2018-09-27,21.799999,21.799999,21.700001,21.750000,21.750000,1723
2018-09-28,21.799999,21.799999,21.680000,21.680000,21.680000,7104
2018-10-01,21.799900,21.950001,21.750099,21.770000,21.770000,8610
2018-10-02,21.770000,21.799999,21.650000,21.799999,21.799999,17723
2018-10-03,21.750000,21.799999,21.750000,21.770000,21.770000,2624
2018-10-04,21.750000,21.801500,21.680000,21.740000,21.740000,22642
2018-10-05,21.797600,21.818600,21.689100,21.714100,21.714100,11340
2018-10-08,21.600000,21.980000,21.600000,21.600000,21.600000,305072
2018-10-09,21.600000,21.840000,21.600000,21.799999,21.799999,10055
2018-10-10,21.650000,21.790001,21.610001,21.610001,21.610001,29918
2018-10-11,21.670000,21.840000,21.650000,21.750000,21.750000,9431
2018-10-12,21.719299,21.719999,21.650101,21.700001,21.700001,2646
2018-10-15,21.600000,21.689899,21.520000,21.570000,21.570000,11675
2018-10-16,21.510000,21.699301,21.510000,21.570000,21.570000,14861
2018-10-17,21.520500,21.600000,21.510000,21.510000,21.510000,4413
2018-10-18,21.632401,21.632401,21.480000,21.520000,21.520000,21413
2018-10-19,21.540001,21.629999,21.540001,21.540001,21.540001,2194
2018-10-22,21.690001,21.690001,21.379999,21.379999,21.379999,7849
2018-10-23,21.420000,21.680000,21.350100,21.440001,21.440001,22836
2018-10-24,21.415001,21.459999,21.372000,21.440001,21.440001,15278
2018-10-25,21.400000,21.500000,21.340000,21.340000,21.340000,63478
2018-10-26,21.379999,21.459900,21.360001,21.430000,21.430000,18241
2018-10-29,21.370001,21.389999,21.330000,21.340000,21.340000,19060
2018-10-30,21.320000,21.389000,21.280001,21.299999,21.299999,9831
2018-10-31,21.240000,21.394699,21.240000,21.260000,21.260000,7439
2018-11-01,21.309999,21.750000,21.295000,21.469999,21.469999,7860
2018-11-02,21.655899,21.769899,21.510000,21.594000,21.594000,4800
2018-11-05,21.459999,21.650000,21.400000,21.400000,21.400000,297966
2018-11-06,21.610001,21.690001,21.389999,21.639999,21.639999,5670
2018-11-07,21.404699,21.679899,21.402000,21.410000,21.410000,1911
2018-11-08,21.420000,21.680000,21.420000,21.534800,21.534800,1974
2018-11-09,21.580000,21.690001,21.430000,21.430000,21.430000,12553
2018-11-12,21.379999,21.382000,21.320000,21.370001,21.370001,5207
2018-11-13,21.420000,21.549999,21.420000,21.450001,21.450001,3874
2018-11-14,21.415001,21.549999,21.299999,21.320000,21.320000,4499
2018-11-15,21.430000,21.480000,21.290001,21.480000,21.480000,3530
2018-11-16,21.549999,21.580000,21.434999,21.510000,21.510000,2234
2018-11-19,21.370001,21.580000,21.330000,21.330000,21.330000,3503
2018-11-20,21.250000,21.330000,21.235001,21.280001,21.280001,10014
2018-11-21,21.424999,21.690001,21.320000,21.370001,21.370001,13500
2018-11-23,21.615400,21.615400,21.410000,21.410000,21.410000,1870
2018-11-26,21.400000,21.600000,21.320000,21.360001,21.360001,45347
2018-11-27,21.389999,21.414000,21.260000,21.309999,21.309999,3375
2018-11-28,21.270000,21.507601,21.211000,21.240000,21.240000,6680
2018-11-29,21.200001,21.389999,21.200001,21.230000,21.230000,12519
2018-11-30,21.330000,21.519899,21.299999,21.490000,21.490000,10794
2018-12-03,21.200001,21.600000,21.200001,21.430000,21.430000,15800
2018-12-04,21.600000,21.830000,21.570000,21.600000,21.600000,9010
2018-12-06,21.340000,21.719999,21.314699,21.510000,21.510000,8941
2018-12-07,21.510099,21.920000,21.510099,21.753500,21.753500,9837
2018-12-10,22.000000,22.000000,21.450001,21.450001,21.450001,12508
2018-12-11,21.840000,21.840000,21.500000,21.599001,21.599001,13539
2018-12-12,21.799999,21.799999,21.650000,21.799999,21.799999,3913
2018-12-13,21.680000,21.770000,21.680000,21.734501,21.734501,5713
2018-12-14,21.430000,21.798000,21.430000,21.660000,21.660000,7924
2018-12-17,21.309999,21.779699,21.309999,21.726400,21.726400,18883
2018-12-18,21.799999,21.799999,21.620001,21.660000,21.660000,745186
2018-12-19,21.660000,21.799900,21.601999,21.633499,21.633499,6171
2018-12-20,21.690001,21.750000,21.629999,21.740000,21.740000,11704
2018-12-21,21.639999,21.639999,21.500000,21.517200,21.517200,5983
2018-12-24,21.309999,21.461901,21.309999,21.405001,21.405001,4782
2018-12-26,21.500000,21.605000,21.480000,21.605000,21.605000,18519
2018-12-27,21.719999,21.729900,21.490000,21.559999,21.559999,11179
2018-12-28,21.549999,21.580000,21.415001,21.580000,21.580000,16880
2018-12-31,21.580000,21.639999,21.420000,21.620001,21.620001,21200
2019-01-02,21.580000,21.700001,21.545000,21.610001,21.610001,13637
2019-01-03,21.559999,21.659901,21.400000,21.580000,21.580000,44546
2019-01-04,21.549999,21.660000,21.549999,21.660000,21.660000,16755
2019-01-07,21.660000,21.700001,21.510000,21.629999,21.629999,18244
2019-01-08,21.700001,21.700001,21.658701,21.700001,21.700001,8626
2019-01-09,21.730000,21.750000,21.660000,21.750000,21.750000,4077
2019-01-10,21.760000,21.950001,21.760000,21.950001,21.950001,4738
2019-01-11,22.000000,22.040001,21.959999,22.040001,22.040001,11405
2019-01-14,22.040001,22.080099,22.016001,22.040001,22.040001,5743
2019-01-15,22.080000,22.299999,22.080000,22.120399,22.120399,4143
2019-01-16,22.219999,22.440001,22.200001,22.430000,22.430000,10792
2019-01-17,22.339600,22.339600,22.100000,22.120001,22.120001,7601
2019-01-18,22.090000,22.129999,22.020100,22.059999,22.059999,8037
2019-01-22,22.150000,22.299999,22.070000,22.070000,22.070000,7552
2019-01-23,22.125000,22.240000,22.030001,22.125000,22.125000,2006
2019-01-24,21.980000,22.219999,21.969999,22.070101,22.070101,2885
2019-01-25,22.152000,22.260000,22.152000,22.260000,22.260000,1042
2019-01-28,22.100000,22.250000,22.100000,22.226900,22.226900,2450
2019-01-29,22.110001,22.270000,22.110001,22.230000,22.230000,2823
2019-01-30,22.290001,22.450001,22.290001,22.370001,22.370001,6400
2019-01-31,22.290001,22.421900,22.290001,22.347300,22.347300,6227
2019-02-01,22.379999,22.450001,22.170000,22.170000,22.170000,6200
2019-02-04,22.170000,22.399900,22.170000,22.285000,22.285000,1396
2019-02-05,22.360001,22.360001,22.190001,22.260000,22.260000,2030
2019-02-06,22.219999,22.375999,22.200001,22.200001,22.200001,6253
2019-02-07,22.200001,22.340000,22.200001,22.240000,22.240000,3780
2019-02-08,22.280001,22.372900,22.180000,22.280001,22.280001,6045
2019-02-11,22.190001,22.197500,21.981501,22.090000,22.090000,4398
2019-02-12,22.230000,22.245399,22.160000,22.180000,22.180000,3811
2019-02-13,22.219999,22.232401,22.209999,22.230000,22.230000,6036
2019-02-14,22.040001,22.170000,22.040001,22.040001,22.040001,9035
2019-02-15,22.040001,22.121401,22.040001,22.100000,22.100000,3161
2019-02-19,22.139999,22.340000,22.090000,22.299999,22.299999,34938
2019-02-20,22.260000,22.260000,22.150000,22.180000,22.180000,10752
2019-02-21,22.180000,22.180000,22.180000,22.180000,22.180000,0
2019-02-22,22.180000,22.180000,22.180000,22.180000,22.180000,0
2019-02-25,22.180000,22.180000,22.180000,22.180000,22.180000,0
2019-02-26,22.180000,22.180000,22.180000,22.180000,22.180000,0
2019-02-27,22.180000,22.180000,22.180000,22.180000,22.180000,0