Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.969,20.969,20.945,20.945,2019,0
2010-08-24,20.945,20.969,20.896,20.896,4889,0
2010-08-25,21.085,21.085,21.078,21.085,485,0
2010-08-26,20.919,21.069,20.904,20.928,5257,0
2010-08-27,20.928,20.969,20.928,20.969,485,0
2010-08-30,21.011,21.06,21.011,21.06,850,0
2010-08-31,21.028,21.093,21.019,21.093,3827,0
2010-09-01,21.093,21.133,21.093,21.118,5642,0
2010-09-02,21.283,21.283,21.217,21.217,607,0
2010-09-03,21.217,21.283,21.217,21.283,2185,0
2010-09-08,21.209,21.209,21.209,21.209,1213,0
2010-09-09,21.175,21.175,21.151,21.151,3656,0
2010-09-10,21.167,21.175,21.085,21.175,5583,0
2010-09-13,21.242,21.242,21.142,21.142,4612,0
2010-09-14,21.175,21.175,21.126,21.126,4764,0
2010-09-15,21.093,21.093,21.093,21.093,1456,0
2010-09-16,21.133,21.133,21.126,21.133,8861,0
2010-09-17,21.175,21.183,21.109,21.109,7659,0
2010-09-20,21.192,21.233,21.118,21.118,5523,0
2010-09-21,21.167,21.175,21.109,21.167,5474,0
2010-09-22,21.167,21.258,21.167,21.209,4462,0
2010-09-23,21.175,21.175,21.175,21.175,5097,0
2010-09-24,21.133,21.183,21.133,21.183,1334,0
2010-09-27,21.183,21.183,21.102,21.133,1820,0
2010-09-28,20.797,20.797,20.723,20.797,850,0
2010-09-29,20.723,20.878,20.688,20.773,4007,0
2010-10-04,20.928,20.994,20.928,20.994,1278,0
2010-10-05,20.904,20.987,20.896,20.896,2306,0
2010-10-06,20.904,21.019,20.896,21.019,2999,0
2010-10-07,20.953,20.961,20.896,20.896,728,0
2010-10-08,20.994,20.994,20.911,20.911,1213,0
2010-10-11,20.994,21.011,20.969,20.969,1213,0
2010-10-12,20.896,21.002,20.863,20.896,3664,0
2010-10-13,20.987,20.994,20.978,20.994,2913,0
2010-10-15,20.987,20.994,20.911,20.911,850,0
2010-10-18,21.002,21.078,21.002,21.078,3024,0
2010-10-19,21.052,21.052,21.052,21.052,118,0
2010-10-20,21.052,21.052,21.011,21.019,2548,0
2010-10-21,21.019,21.019,21.019,21.019,1213,0
2010-10-22,21.019,21.019,21.011,21.011,2185,0
2010-10-25,21.052,21.093,20.969,21.093,1319,0
2010-10-26,21.011,21.043,21.011,21.011,1456,0
2010-10-27,21.093,21.093,21.093,21.093,485,0
2010-10-28,21.133,21.133,20.846,21.011,8024,0
2010-10-29,21.028,21.028,21.011,21.011,363,0
2010-11-01,21.069,21.069,20.928,20.978,2185,0
2010-11-03,20.978,21.085,20.978,20.978,970,0
2010-11-04,21.085,21.085,20.994,20.994,2062,0
2010-11-05,21.002,21.002,20.969,20.978,1334,0
2010-11-08,21.002,21.002,20.987,20.987,5976,0
2010-11-09,21.002,21.06,20.987,21.052,2427,0
2010-11-10,21.06,21.069,21.011,21.011,1505,0
2010-11-11,21.06,21.069,21.06,21.069,1213,0
2010-11-12,20.987,21.011,20.987,21.011,1208,0
2010-11-15,21.019,21.085,21.019,21.085,363,0
2010-11-16,21.019,21.019,21.019,21.019,172,0
2010-11-17,21.052,21.052,21.052,21.052,838,0
2010-11-18,21.011,21.028,21.011,21.019,4862,0
2010-11-19,21.133,21.133,21.133,21.133,632,0
2010-11-22,21.093,21.093,20.969,20.994,2104,0
2010-11-23,21.036,21.036,21.036,21.036,1092,0
2010-11-24,21.052,21.052,21.011,21.052,2430,0
2010-11-29,21.011,21.011,21.011,21.011,331,0
2010-11-30,21.078,21.078,21.011,21.011,6919,0
2010-12-01,21.078,21.093,21.036,21.036,3161,0
2010-12-02,21.028,21.052,21.019,21.019,8207,0
2010-12-03,21.052,21.052,21.028,21.028,3855,0
2010-12-07,21.052,21.052,20.994,20.994,2623,0
2010-12-08,20.969,20.978,20.969,20.978,428,0
2010-12-09,20.978,20.978,20.978,20.978,118,0
2010-12-10,20.969,21.002,20.606,21.002,12693,0
2010-12-13,20.994,21.002,20.945,21.002,3641,0
2010-12-14,21.002,21.011,20.994,20.994,7283,0
2010-12-15,21.011,21.043,21.011,21.036,1271,0
2010-12-16,21.036,21.043,20.953,20.953,1894,0
2010-12-17,21.028,21.028,21.011,21.028,3398,0
2010-12-20,21.052,21.069,21.011,21.011,15494,0
2010-12-22,20.969,20.969,20.969,20.969,333,0
2010-12-23,21.011,21.093,20.969,21.011,4152,0
2010-12-27,21.069,21.093,21.011,21.078,8253,0
2010-12-28,21.093,21.217,21.093,21.217,7173,0
2010-12-29,20.598,20.788,20.598,20.779,6445,0
2010-12-30,20.779,20.779,20.747,20.764,3155,0
2010-12-31,20.665,20.806,20.665,20.682,2825,0
2011-01-03,20.764,20.828,20.764,20.779,14946,0
2011-01-04,20.764,20.814,20.764,20.764,2038,0
2011-01-05,20.738,20.738,20.665,20.723,6432,0
2011-01-06,20.747,20.747,20.747,20.747,728,0
2011-01-07,20.665,20.779,20.656,20.779,9914,0
2011-01-10,20.764,20.764,20.665,20.665,5460,0
2011-01-11,20.764,20.821,20.682,20.764,7532,0
2011-01-12,20.797,20.821,20.688,20.688,1883,0
2011-01-13,20.688,20.697,20.688,20.697,363,0
2011-01-14,20.682,20.806,20.665,20.682,3960,0
2011-01-18,20.764,20.773,20.764,20.764,2604,0
2011-01-19,20.697,20.756,19.939,20.723,13275,0
2011-01-20,20.788,20.806,20.764,20.806,3267,0
2011-01-21,20.828,20.828,20.764,20.764,1173,0
2011-01-24,20.764,20.764,20.665,20.665,4534,0
2011-01-25,20.797,20.828,20.764,20.828,2999,0
2011-01-26,20.723,20.828,20.665,20.665,11197,0
2011-01-27,20.665,20.821,20.665,20.682,15171,0
2011-01-28,20.715,20.806,20.706,20.806,1943,0
2011-01-31,20.788,20.806,20.731,20.731,1820,0
2011-02-01,20.747,20.806,20.723,20.797,4522,0
2011-02-02,20.797,20.797,20.731,20.738,2711,0
2011-02-03,20.731,20.806,20.731,20.806,1028,0
2011-02-04,20.706,20.806,20.706,20.806,4426,0
2011-02-07,20.806,20.806,20.738,20.738,1578,0
2011-02-08,20.747,20.764,20.682,20.723,3155,0
2011-02-09,20.764,20.764,20.764,20.764,152,0
2011-02-10,20.779,20.779,20.731,20.731,3049,0
2011-02-11,20.723,20.731,20.723,20.731,3247,0
2011-02-14,20.788,20.828,20.738,20.747,9345,0
2011-02-15,20.747,20.779,20.673,20.723,7147,0
2011-02-16,20.723,20.788,20.723,20.723,11757,0
2011-02-18,20.756,20.773,20.723,20.764,4365,0
2011-02-22,20.779,20.806,20.764,20.806,4127,0
2011-02-23,20.806,20.806,20.779,20.779,2913,0
2011-02-24,20.837,20.904,20.806,20.904,8684,0
2011-02-25,20.854,20.854,20.846,20.846,2548,0
2011-02-28,20.846,20.854,20.828,20.828,9917,0
2011-03-01,20.863,20.904,20.837,20.846,15242,0
2011-03-02,20.846,20.854,20.846,20.854,2034,0
2011-03-03,20.854,20.904,20.837,20.837,6686,0
2011-03-04,20.928,20.928,20.846,20.846,8473,0
2011-03-07,20.854,20.87,20.846,20.846,2722,0
2011-03-08,20.878,20.887,20.837,20.846,11742,0
2011-03-09,20.821,20.919,20.821,20.887,9952,0
2011-03-10,20.887,20.919,20.887,20.919,3006,0
2011-03-11,20.87,20.878,20.846,20.87,4296,0
2011-03-14,20.878,20.953,20.878,20.896,2899,0
2011-03-15,20.953,20.953,20.945,20.953,3922,0
2011-03-16,20.87,20.994,20.87,20.904,3242,0
2011-03-17,20.928,20.928,20.928,20.928,118,0
2011-03-18,20.987,20.994,20.969,20.994,607,0
2011-03-21,20.994,20.994,20.928,20.937,3519,0
2011-03-22,20.937,21.011,20.896,21.002,3565,0
2011-03-23,20.994,20.994,20.904,20.904,5205,0
2011-03-24,20.928,20.969,20.904,20.928,15049,0
2011-03-25,20.961,20.969,20.928,20.928,3155,0
2011-03-28,20.945,21.011,20.945,20.987,6414,0
2011-03-29,20.656,20.715,20.606,20.682,37322,0
2011-03-30,20.682,20.688,20.632,20.639,10929,0
2011-03-31,20.632,20.673,20.598,20.665,9631,0
2011-04-01,20.624,20.665,20.624,20.632,4850,0
2011-04-04,20.697,20.723,20.682,20.682,1213,0
2011-04-05,20.682,20.682,20.682,20.682,118,0
2011-04-06,20.673,20.723,20.665,20.665,6292,0
2011-04-07,20.665,20.682,20.656,20.682,5279,0
2011-04-08,20.656,20.665,20.558,20.606,12257,0
2011-04-11,20.632,20.656,20.632,20.632,3762,0
2011-04-12,20.665,20.715,20.639,20.639,13395,0
2011-04-13,20.647,20.665,20.639,20.647,5341,0
2011-04-14,20.656,20.656,20.647,20.647,4127,0
2011-04-15,20.706,20.715,20.647,20.697,3878,0
2011-04-18,20.682,20.682,20.598,20.656,11936,0
2011-04-19,20.682,20.723,20.624,20.632,11526,0
2011-04-20,20.632,20.715,20.632,20.632,9648,0
2011-04-21,20.682,20.682,20.624,20.624,6555,0
2011-04-25,20.673,20.715,20.639,20.639,5156,0
2011-04-26,20.665,20.682,20.639,20.682,10642,0
2011-04-27,20.665,20.673,20.606,20.624,18510,0
2011-04-28,20.665,20.738,20.665,20.738,11224,0
2011-04-29,20.682,20.756,20.682,20.756,6373,0
2011-05-02,20.788,20.837,20.756,20.837,5947,0
2011-05-03,20.788,20.828,20.764,20.828,4309,0
2011-05-04,20.828,20.828,20.828,20.828,1397,0
2011-05-05,20.828,20.837,20.828,20.837,6764,0
2011-05-06,20.837,20.854,20.837,20.846,3519,0
2011-05-09,20.846,20.928,20.846,20.911,5961,0
2011-05-10,20.87,20.911,20.87,20.911,3561,0
2011-05-11,20.928,20.987,20.928,20.928,5181,0
2011-05-12,20.887,20.919,20.854,20.896,10679,0
2011-05-13,20.911,20.928,20.911,20.919,9368,0
2011-05-16,20.887,20.969,20.87,20.969,8617,0
2011-05-17,20.904,20.928,20.904,20.928,2185,0
2011-05-18,20.928,20.969,20.904,20.904,3685,0
2011-05-19,20.994,21.011,20.978,21.011,5381,0
2011-05-20,21.011,21.011,21.011,21.011,1213,0
2011-05-23,21.043,21.043,20.969,21.011,3572,0
2011-05-24,21.052,21.102,21.043,21.093,4635,0
2011-05-25,21.069,21.069,21.028,21.028,1943,0
2011-05-26,21.028,21.078,21.019,21.078,2565,0
2011-05-27,21.078,21.078,21.011,21.078,4141,0
2011-05-31,21.019,21.118,21.019,21.078,8215,0
2011-06-01,21.133,21.133,21.078,21.078,1699,0
2011-06-02,21.133,21.133,21.078,21.102,2276,0
2011-06-06,21.175,21.175,21.102,21.102,5220,0
2011-06-08,21.133,21.151,21.093,21.093,2062,0
2011-06-09,21.118,21.118,21.093,21.093,1092,0
2011-06-10,21.133,21.159,21.133,21.133,2394,0
2011-06-13,21.093,21.167,21.093,21.133,970,0
2011-06-14,21.151,21.151,21.102,21.102,5947,0
2011-06-15,21.133,21.133,21.133,21.133,2427,0
2011-06-16,21.159,21.159,21.159,21.159,728,0
2011-06-17,21.159,21.159,21.142,21.142,607,0
2011-06-20,21.159,21.159,21.043,21.043,841,0
2011-06-21,21.052,21.133,21.052,21.093,3623,0
2011-06-22,21.133,21.167,21.093,21.167,9638,0
2011-06-23,21.167,21.217,20.961,21.102,8047,0
2011-06-24,21.133,21.209,21.093,21.209,13252,0
2011-06-27,21.192,21.291,21.159,21.258,14208,0
2011-06-28,20.846,20.896,20.846,20.896,2908,0
2011-06-29,20.887,20.945,20.887,20.928,3116,0
2011-06-30,20.928,20.961,20.863,20.87,6389,0
2011-07-01,20.937,20.937,20.887,20.887,1213,0
2011-07-05,20.928,20.953,20.928,20.953,2062,0
2011-07-06,20.945,20.969,20.919,20.969,1593,0
2011-07-07,20.961,20.994,20.919,20.945,11048,0
2011-07-08,20.994,21.036,20.994,21.019,2486,0
2011-07-11,21.019,21.019,20.945,20.961,4855,0
2011-07-14,20.961,20.994,20.937,20.994,4231,0
2011-07-15,20.994,21.002,20.987,21.002,3339,0
2011-07-18,21.002,21.019,20.987,21.002,1063,0
2011-07-19,20.928,20.969,20.904,20.969,3503,0
2011-07-20,20.937,20.994,20.937,20.953,3519,0
2011-07-21,20.978,20.994,20.969,20.969,2003,0
2011-07-22,20.945,20.994,20.945,20.994,5686,0
2011-07-25,20.994,20.994,20.764,20.764,28009,0
2011-07-26,20.779,20.846,20.773,20.773,8066,0
2011-07-27,20.764,20.806,20.606,20.682,18739,0
2011-07-28,20.688,20.806,20.688,20.797,6208,0
2011-07-29,20.697,20.764,20.682,20.764,2682,0
2011-08-01,20.598,20.846,20.598,20.806,1699,0
2011-08-02,20.863,20.863,20.797,20.797,806,0
2011-08-03,20.814,20.846,20.788,20.846,7159,0
2011-08-04,20.904,20.928,20.723,20.806,11870,0
2011-08-05,20.806,20.953,20.688,20.887,6293,0
2011-08-08,20.673,20.723,20.072,20.195,59585,0
2011-08-09,20.715,20.715,20.269,20.615,15915,0
2011-08-10,20.451,20.665,20.195,20.639,15251,0
2011-08-11,20.773,20.773,20.764,20.764,1305,0
2011-08-15,20.887,20.994,20.887,20.994,5704,0
2011-08-16,20.863,20.994,20.846,20.961,3762,0
2011-08-17,20.961,20.961,20.961,20.961,970,0
2011-08-18,20.978,20.987,20.863,20.987,4209,0
2011-08-19,20.987,20.987,20.837,20.987,1773,0
2011-08-23,20.928,20.987,20.928,20.937,1547,0
2011-08-24,20.937,20.987,20.937,20.987,850,0
2011-08-25,21.011,21.069,20.846,21.011,7107,0
2011-08-26,20.994,21.078,20.994,21.078,2062,0
2011-08-30,21.102,21.217,21.102,21.217,5437,0
2011-09-01,21.069,21.069,20.987,20.987,7738,0
2011-09-02,20.904,20.994,20.904,20.994,2034,0
2011-09-06,20.987,20.994,20.987,20.994,1639,0
2011-09-07,21.159,21.258,20.919,20.953,8610,0
2011-09-08,20.994,21.159,20.994,21.151,1811,0
2011-09-09,21.183,21.266,21.102,21.25,7113,0
2011-09-12,21.093,21.209,20.953,21.093,3945,0
2011-09-13,21.036,21.036,21.028,21.028,1699,0
2011-09-14,21.036,21.078,21.011,21.011,1943,0
2011-09-15,21.151,21.151,21.028,21.028,1883,0
2011-09-16,21.133,21.266,21.043,21.266,5826,0
2011-09-19,21.118,21.258,21.118,21.258,5863,0
2011-09-20,21.258,21.266,21.183,21.266,999,0
2011-09-21,21.266,21.266,21.258,21.258,3948,0
2011-09-22,21.266,21.266,21.175,21.175,3440,0
2011-09-26,21.224,21.25,21.183,21.25,2486,0
2011-09-27,21.258,21.258,21.093,21.242,2016,0
2011-09-28,20.928,21.011,20.911,20.911,4791,0
2011-09-29,20.896,21.043,20.887,21.043,2427,0
2011-09-30,20.904,20.911,20.896,20.911,2057,0
2011-10-03,20.887,20.904,20.887,20.887,850,0
2011-10-04,20.821,21.028,20.806,20.846,6826,0
2011-10-05,20.854,20.987,20.854,20.87,1699,0
2011-10-06,21.011,21.019,20.928,21.019,790,0
2011-10-07,21.167,21.2,20.887,21.043,5704,0
2011-10-10,20.961,21.036,20.945,20.961,1943,0
2011-10-11,20.987,21.159,20.911,21.151,4224,0
2011-10-12,21.118,21.217,21.052,21.183,4090,0
2011-10-13,21.078,21.159,21.011,21.011,22866,0
2011-10-14,21.126,21.224,21.06,21.093,9244,0
2011-10-17,21.093,21.093,20.928,20.928,5665,0
2011-10-18,21.002,21.118,20.846,20.961,25835,0
2011-10-19,20.854,20.945,20.814,20.814,21210,0
2011-10-20,20.887,20.987,20.806,20.911,1552,0
2011-10-21,20.896,21.036,20.878,21.011,3519,0
2011-10-25,20.969,20.969,20.806,20.837,8193,0
2011-10-26,20.846,20.87,20.846,20.87,3201,0
2011-10-27,20.937,20.937,20.863,20.87,863,0
2011-10-28,20.961,20.961,20.961,20.961,243,0
2011-10-31,20.878,21.002,20.87,21.002,1578,0
2011-11-01,20.87,21.069,20.87,21.069,2659,0
2011-11-02,21.036,21.036,20.969,20.969,4247,0
2011-11-03,21.011,21.011,21.011,21.011,118,0
2011-11-07,21.126,21.126,21.002,21.002,850,0
2011-11-08,20.961,21.052,20.904,20.904,3798,0
2011-11-09,20.896,21.052,20.896,20.937,2367,0
2011-11-10,21.052,21.052,20.945,20.945,850,0
2011-11-11,21.043,21.133,21.043,21.109,9896,0
2011-11-14,21.078,21.078,21.078,21.078,473,0
2011-11-15,21.011,21.06,21.011,21.011,1943,0
2011-11-16,21.078,21.078,20.978,20.978,1190,0
2011-11-18,21.043,21.085,20.969,21.011,3519,0
2011-11-21,21.052,21.102,20.994,21.093,6823,0
2011-11-22,21.085,21.085,20.969,21.078,850,0
2011-11-23,21.06,21.093,20.987,21.093,3362,0
2011-11-25,21.093,21.167,21.085,21.167,5048,0
2011-11-28,21.142,21.175,21.069,21.175,6200,0
2011-11-29,21.159,21.175,21.019,21.175,1699,0
2011-11-30,21.078,21.167,21.052,21.078,2791,0
2011-12-01,21.109,21.167,21.109,21.167,5474,0
2011-12-02,21.06,21.167,21.06,21.167,728,0
2011-12-05,21.085,21.085,21.052,21.052,8834,0
2011-12-06,21.151,21.175,21.151,21.175,2185,0
2011-12-08,21.133,21.175,21.093,21.175,2427,0
2011-12-09,21.167,21.167,21.159,21.167,2992,0
2011-12-12,21.217,21.217,21.159,21.167,3519,0
2011-12-13,21.2,21.209,21.159,21.209,2189,0
2011-12-14,21.217,21.233,21.192,21.217,3714,0
2011-12-15,21.217,21.242,21.217,21.242,1760,0
2011-12-16,21.192,21.258,21.192,21.258,607,0
2011-12-19,21.258,21.291,21.258,21.291,2486,0
2011-12-20,21.291,21.333,21.217,21.333,3757,0
2011-12-21,21.315,21.315,21.159,21.274,2306,0
2011-12-22,21.274,21.283,21.274,21.274,1699,0
2011-12-27,21.324,21.34,21.283,21.34,12310,0
2011-12-28,21.036,21.175,21.036,21.093,5460,0
2011-12-29,21.118,21.25,21.118,21.25,3714,0
2011-12-30,21.233,21.242,21.217,21.242,2427,0
2012-01-03,21.183,21.283,21.069,21.069,2788,0
2012-01-04,21.224,21.224,21.224,21.224,363,0
2012-01-05,21.34,21.34,21.151,21.151,1280,0
2012-01-06,21.102,21.224,21.06,21.224,1873,0
2012-01-09,21.102,21.102,21.06,21.06,4005,0
2012-01-10,21.2,21.2,21.167,21.167,485,0
2012-01-11,21.217,21.315,21.175,21.299,3516,0
2012-01-12,21.217,21.324,21.217,21.324,283,0
2012-01-13,21.324,21.324,21.217,21.224,668,0
2012-01-17,21.224,21.315,21.175,21.175,2823,0
2012-01-18,21.324,21.324,21.25,21.324,2780,0
2012-01-19,21.414,21.414,21.25,21.299,7827,0
2012-01-20,21.209,21.217,21.209,21.209,1213,0
2012-01-23,21.389,21.389,21.389,21.389,363,0
2012-01-24,21.217,21.258,21.183,21.183,485,0
2012-01-25,21.291,21.291,21.291,21.291,473,0
2012-01-26,21.365,21.365,21.224,21.224,1791,0
2012-01-30,21.324,21.349,21.299,21.299,850,0
2012-01-31,21.299,21.299,21.299,21.299,196,0
2012-02-01,21.299,21.315,21.299,21.315,1063,0
2012-02-02,21.423,21.423,21.356,21.356,485,0
2012-02-03,21.315,21.464,21.299,21.423,3434,0
2012-02-06,21.349,21.489,21.192,21.489,1904,0
2012-02-07,21.299,21.299,21.299,21.299,1334,0
2012-02-08,21.405,21.405,21.405,21.405,1092,0
2012-02-10,21.464,21.505,21.464,21.505,482,0
2012-02-13,21.653,21.653,21.324,21.324,3314,0
2012-02-14,21.489,21.489,21.324,21.324,607,0
2012-02-15,21.489,21.489,21.455,21.455,607,0
2012-02-16,21.414,21.423,21.405,21.423,2530,0
2012-02-17,21.365,21.365,21.324,21.324,607,0
2012-02-21,21.374,21.374,21.356,21.356,243,0
2012-02-22,21.365,21.365,21.356,21.356,850,0
2012-02-23,21.324,21.514,21.308,21.349,5714,0
2012-02-24,21.324,21.423,21.308,21.382,1941,0
2012-02-27,21.464,21.489,21.464,21.489,363,0
2012-02-28,21.546,21.596,21.546,21.596,764,0
2012-02-29,21.546,21.546,21.464,21.546,8590,0
2012-03-01,21.596,21.67,21.546,21.587,2034,0
2012-03-02,21.563,21.67,21.563,21.67,728,0
2012-03-05,21.596,21.596,21.489,21.514,1699,0
2012-03-06,21.48,21.48,21.48,21.48,138,0
2012-03-07,21.242,21.522,21.242,21.464,1944,0
2012-03-08,21.546,22.123,21.25,21.826,4369,0
2012-03-09,21.835,21.835,21.686,21.735,2092,0
2012-03-12,21.653,21.735,21.546,21.546,2088,0
2012-03-14,21.555,21.555,21.546,21.546,10778,0
2012-03-15,21.613,21.694,21.613,21.628,4127,0
2012-03-19,21.677,21.744,21.349,21.522,3701,0
2012-03-20,21.546,21.546,21.464,21.472,1820,0
2012-03-21,21.455,21.514,21.455,21.464,1564,0
2012-03-22,21.563,21.563,21.563,21.563,363,0
2012-03-23,21.514,21.514,21.43,21.505,3808,0
2012-03-26,21.546,21.628,21.546,21.628,4209,0
2012-03-27,21.637,22.989,21.514,22.033,41285,0
2012-03-28,21.587,21.794,21.514,21.67,13495,0
2012-03-29,21.472,21.546,21.315,21.315,5259,0
2012-03-30,21.308,21.604,21.308,21.439,1007,0
2012-04-02,21.274,21.308,21.274,21.308,2257,0
2012-04-05,21.151,21.315,21.151,21.183,2557,0
2012-04-09,21.151,21.151,21.093,21.093,2450,0
2012-04-10,21.085,21.133,21.085,21.133,485,0
2012-04-11,21.133,21.133,21.133,21.133,157,0
2012-04-12,21.093,21.093,21.052,21.052,4923,0
2012-04-13,21.011,21.093,21.011,21.093,3052,0
2012-04-17,21.258,21.258,21.217,21.217,1456,0
2012-04-18,21.398,21.398,21.333,21.333,494,0
2012-04-19,21.192,21.266,21.052,21.093,1681,0
2012-04-20,21.069,21.209,21.06,21.133,5106,0
2012-04-23,21.192,21.233,21.192,21.233,728,0
2012-04-24,21.258,21.356,21.258,21.356,649,0
2012-04-25,21.356,21.356,21.356,21.356,118,0
2012-04-26,21.382,21.423,21.283,21.382,5067,0
2012-04-27,21.489,21.489,21.423,21.423,1197,0
2012-04-30,21.58,21.58,21.58,21.58,243,0
2012-05-01,21.43,21.58,21.423,21.58,2427,0
2012-05-02,21.58,21.58,21.398,21.398,1943,0
2012-05-04,21.398,21.555,21.398,21.555,1236,0
2012-05-07,21.563,21.563,21.398,21.48,728,0
2012-05-09,21.645,21.645,21.628,21.628,363,0
2012-05-10,21.455,21.58,21.423,21.423,2306,0
2012-05-11,21.439,21.439,21.405,21.405,900,0
2012-05-14,21.43,21.43,21.398,21.398,546,0
2012-05-15,21.398,21.423,21.382,21.423,1050,0
2012-05-16,21.274,21.34,21.274,21.34,424,0
2012-05-17,21.217,21.217,20.887,21.06,3325,0
2012-05-18,21.093,21.102,20.904,20.904,15634,0
2012-05-21,20.911,21.019,20.904,20.969,3623,0
2012-05-22,21.102,21.102,21.093,21.102,970,0
2012-05-24,21.333,21.333,21.283,21.283,1943,0
2012-05-25,21.356,21.356,21.2,21.2,1334,0
2012-05-29,21.2,21.356,21.2,21.356,485,0
2012-05-30,21.283,21.423,21.274,21.423,2663,0
2012-06-01,21.258,21.258,21.217,21.217,14201,0
2012-06-04,21.258,21.258,21.217,21.217,4406,0
2012-06-05,21.258,21.258,21.217,21.217,910,0
2012-06-06,21.291,21.291,21.291,21.291,607,0
2012-06-07,21.291,21.291,21.291,21.291,668,0
2012-06-08,21.291,21.291,21.291,21.291,243,0
2012-06-11,21.291,21.291,21.25,21.25,631,0
2012-06-12,21.365,21.414,21.365,21.414,3034,0
2012-06-13,21.414,21.414,21.414,21.414,1213,0
2012-06-15,21.299,21.382,21.299,21.382,485,0
2012-06-18,21.382,21.382,21.258,21.34,2955,0
2012-06-19,21.414,21.414,21.233,21.365,3629,0
2012-06-20,21.389,21.587,21.34,21.587,7220,0
2012-06-21,21.514,21.514,21.365,21.439,1348,0
2012-06-22,21.439,21.826,21.439,21.613,5494,0
2012-06-25,21.703,21.794,21.621,21.794,4143,0
2012-06-26,21.711,21.835,21.686,21.794,5201,0
2012-06-27,21.472,21.472,21.258,21.34,3342,0
2012-06-28,21.175,21.175,21.175,21.175,607,0
2012-06-29,21.455,21.464,21.455,21.464,485,0
2012-07-02,21.159,21.315,21.159,21.315,2185,0
2012-07-03,21.398,21.439,21.398,21.439,1164,0
2012-07-05,21.365,21.365,21.167,21.25,6190,0
2012-07-06,21.414,21.489,21.414,21.423,2803,0
2012-07-10,21.374,21.374,21.34,21.34,607,0
2012-07-12,21.299,21.299,21.299,21.299,243,0
2012-07-13,21.299,21.324,21.299,21.324,828,0
2012-07-16,21.333,21.333,21.283,21.283,363,0
2012-07-17,21.34,21.34,21.258,21.34,1472,0
2012-07-18,21.382,21.382,21.382,21.382,728,0
2012-07-19,21.382,21.382,21.382,21.382,243,0
2012-07-20,21.382,21.382,21.382,21.382,546,0
2012-07-23,21.439,21.439,21.439,21.439,546,0
2012-07-24,21.382,21.464,21.382,21.464,3282,0
2012-07-25,21.472,21.472,21.472,21.472,138,0
2012-07-26,21.472,21.803,21.472,21.794,2427,0
2012-07-27,21.653,21.785,21.653,21.785,728,0
2012-07-30,21.744,21.744,21.628,21.67,607,0
2012-07-31,21.67,21.67,21.587,21.587,1396,0
2012-08-01,21.587,21.785,21.587,21.785,2439,0
2012-08-02,21.546,21.596,21.505,21.505,3825,0
2012-08-03,21.571,21.571,21.53,21.53,363,0
2012-08-06,21.653,21.653,21.555,21.555,245,0
2012-08-08,21.514,21.546,21.423,21.522,2149,0
2012-08-09,21.571,21.653,21.571,21.653,1578,0
2012-08-13,21.555,21.555,21.48,21.48,363,0
2012-08-17,21.522,21.522,21.496,21.496,1147,0
2012-08-20,21.514,21.514,21.489,21.489,970,0
2012-08-21,21.546,21.546,21.546,21.546,118,0
2012-08-22,21.587,21.628,21.571,21.571,887,0
2012-08-23,21.587,21.835,21.514,21.835,2427,0
2012-08-24,21.835,21.908,21.826,21.908,2730,0
2012-08-27,21.876,21.917,21.596,21.744,2185,0
2012-08-29,21.81,21.826,21.81,21.826,1520,0
2012-08-30,21.711,21.876,21.637,21.794,1482,0
2012-08-31,21.835,21.867,21.794,21.867,363,0
2012-09-04,21.835,21.835,21.637,21.637,5978,0
2012-09-05,21.67,21.67,21.67,21.67,243,0
2012-09-06,21.67,21.744,21.67,21.744,1720,0
2012-09-07,21.826,21.826,21.794,21.794,1334,0
2012-09-10,21.703,21.703,21.686,21.686,2730,0
2012-09-11,21.596,21.67,21.596,21.67,632,0
2012-09-12,21.653,21.677,21.628,21.662,1396,0
2012-09-13,21.794,21.859,21.785,21.859,1213,0
2012-09-14,21.867,21.876,21.851,21.876,1372,0
2012-09-17,21.81,21.81,21.81,21.81,118,0
2012-09-18,21.876,21.876,21.844,21.876,970,0
2012-09-19,21.826,21.826,21.785,21.785,485,0
2012-09-20,21.867,21.876,21.867,21.876,6221,0
2012-09-21,21.835,21.835,21.761,21.835,9401,0
2012-09-24,22.033,22.033,21.901,21.901,1699,0
2012-09-25,21.975,22.025,21.957,21.975,7929,0
2012-09-26,21.53,21.53,21.514,21.522,1858,0
2012-09-27,21.446,21.537,21.446,21.537,4321,0
2012-09-28,21.686,22.107,21.613,21.613,2306,0
2012-10-01,21.621,21.621,21.464,21.464,485,0
2012-10-02,21.514,21.761,21.505,21.753,1944,0
2012-10-03,21.711,21.711,21.628,21.711,1334,0
2012-10-04,21.645,21.645,21.489,21.628,10213,0
2012-10-05,21.505,21.505,21.34,21.489,2389,0
2012-10-08,21.522,21.727,21.522,21.727,2354,0
2012-10-09,21.555,21.555,21.446,21.455,1213,0
2012-10-10,21.505,21.613,21.34,21.455,10386,0
2012-10-11,21.537,21.587,21.423,21.423,471,0
2012-10-12,21.446,21.563,21.446,21.464,5440,0
2012-10-15,21.58,21.686,21.34,21.686,25821,0
2012-10-16,21.653,21.817,21.587,21.587,6987,0
2012-10-18,21.753,21.753,21.735,21.735,2279,0
2012-10-19,21.753,21.753,21.753,21.753,1456,0
2012-10-22,21.596,21.596,21.571,21.571,1592,0
2012-10-23,21.571,21.645,21.382,21.546,7701,0
2012-10-24,21.571,21.653,21.571,21.653,850,0
2012-10-25,21.785,21.803,21.703,21.785,1456,0
2012-10-26,21.711,21.711,21.711,21.711,363,0
2012-10-31,21.645,21.719,21.596,21.604,1254,0
2012-11-01,21.794,21.826,21.711,21.735,2670,0
2012-11-02,21.826,21.826,21.546,21.546,1456,0
2012-11-05,21.604,21.604,21.522,21.522,850,0
2012-11-06,21.439,21.662,21.382,21.382,3215,0
2012-11-07,21.53,21.794,21.53,21.735,5888,0
2012-11-08,21.776,21.776,21.703,21.703,970,0
2012-11-09,21.637,21.637,21.621,21.621,2611,0
2012-11-12,21.67,21.776,21.67,21.686,1334,0
2012-11-14,21.48,21.48,21.06,21.102,18229,0
2012-11-15,21.019,21.102,20.814,21.011,30195,0
2012-11-16,21.159,21.34,21.159,21.217,4247,0
2012-11-19,21.283,21.34,21.258,21.34,1109,0
2012-11-20,21.274,21.34,21.2,21.34,3173,0
2012-11-21,21.283,21.405,21.283,21.324,2865,0
2012-11-23,21.398,21.414,21.398,21.414,607,0
2012-11-26,21.414,21.414,21.374,21.382,2567,0
2012-11-27,21.308,21.308,21.308,21.308,243,0
2012-11-28,21.258,21.258,21.258,21.258,1213,0
2012-11-29,21.34,21.34,21.34,21.34,607,0
2012-12-03,21.34,21.382,21.283,21.308,2563,0
2012-12-04,21.258,21.258,21.258,21.258,303,0
2012-12-05,21.258,21.258,21.258,21.258,607,0
2012-12-06,21.333,21.333,20.688,21.183,52136,0
2012-12-07,21.25,21.25,21.25,21.25,1092,0
2012-12-10,21.25,21.25,21.242,21.25,850,0
2012-12-11,21.224,21.349,21.224,21.258,8447,0
2012-12-12,21.233,21.233,21.233,21.233,607,0
2012-12-13,21.258,21.258,21.233,21.233,1213,0
2012-12-14,21.291,21.291,21.291,21.291,1213,0
2012-12-17,21.258,21.258,21.118,21.217,5097,0
2012-12-18,21.291,21.34,21.258,21.34,6068,0
2012-12-19,21.34,21.349,21.333,21.349,3641,0
2012-12-20,21.274,21.34,21.274,21.315,5205,0
2012-12-21,21.299,21.299,21.258,21.258,2647,0
2012-12-24,21.349,21.349,21.34,21.34,6141,0
2012-12-26,21.398,21.43,21.398,21.423,8469,0
2012-12-27,21.515,21.523,21.481,21.515,3994,0
2012-12-28,21.506,21.59,21.506,21.582,7877,0
2013-01-02,21.666,21.742,21.666,21.716,1660,0
2013-01-03,21.724,21.732,21.59,21.666,8333,0
2013-01-04,21.666,21.674,21.666,21.666,772,0
2013-01-07,21.7,21.7,21.7,21.7,510,0
2013-01-08,21.691,21.751,21.691,21.751,713,0
2013-01-09,21.783,21.783,21.624,21.674,1997,0
2013-01-10,21.666,21.751,21.666,21.751,1189,0
2013-01-11,21.802,21.876,21.783,21.876,2679,0
2013-01-14,21.867,21.867,21.792,21.792,1783,0
2013-01-15,21.851,21.859,21.691,21.691,1555,0
2013-01-16,21.817,21.817,21.709,21.751,911,0
2013-01-17,21.751,21.834,21.751,21.834,356,0
2013-01-18,21.709,21.783,21.709,21.732,952,0
2013-01-22,21.792,21.792,21.751,21.792,3536,0
2013-01-23,21.876,21.876,21.876,21.876,239,0
2013-01-24,21.834,21.843,21.759,21.843,1069,0
2013-01-25,21.766,21.834,21.732,21.834,3607,0
2013-01-28,21.825,21.825,21.825,21.825,772,0
2013-01-29,21.825,21.867,21.792,21.867,8519,0
2013-01-30,21.792,21.792,21.792,21.792,772,0
2013-01-31,21.792,21.792,21.759,21.759,4042,0
2013-02-04,21.792,21.792,21.792,21.792,116,0
2013-02-05,21.851,21.867,21.834,21.834,832,0
2013-02-06,21.792,21.792,21.792,21.792,1605,0
2013-02-07,21.751,21.751,21.751,21.751,1724,0
2013-02-08,21.682,21.834,21.682,21.709,2371,0
2013-02-12,21.792,21.867,21.792,21.867,1426,0
2013-02-13,21.851,21.876,21.851,21.876,5054,0
2013-02-14,21.867,21.876,21.834,21.876,6298,0
2013-02-15,21.867,21.876,21.867,21.876,1765,0
2013-02-19,21.876,21.876,21.825,21.825,2258,0
2013-02-20,21.817,21.876,21.792,21.792,1713,0
2013-02-21,21.825,21.825,21.766,21.802,1748,0
2013-02-22,21.867,21.876,21.783,21.783,12836,0
2013-02-25,21.792,21.859,21.783,21.859,828,0
2013-02-26,21.867,21.867,21.759,21.759,921,0
2013-02-27,21.834,21.867,21.834,21.843,1545,0
2013-02-28,21.834,21.876,21.834,21.834,5321,0
2013-03-01,21.876,21.876,21.709,21.709,2381,0
2013-03-04,21.876,21.876,21.783,21.792,9519,0
2013-03-05,21.843,21.876,21.766,21.802,12050,0
2013-03-06,21.834,21.876,21.792,21.859,1843,0
2013-03-07,21.876,21.876,21.876,21.876,297,0
2013-03-11,21.876,21.876,21.867,21.876,8795,0
2013-03-12,21.876,21.96,21.876,21.96,7011,0
2013-03-13,22.001,22.001,21.902,21.902,1901,0
2013-03-14,22.001,22.001,21.834,21.918,4349,0
2013-03-15,22.001,22.001,21.987,22.001,6385,0
2013-03-18,22.02,22.062,22.02,22.062,1367,0
2013-03-19,22.085,22.085,22.085,22.085,202,0
2013-03-20,22.085,22.085,22.079,22.085,1069,0
2013-03-21,22.085,22.085,22.085,22.085,220,0
2013-03-22,22.079,22.085,22.079,22.085,270,0
2013-03-25,22.085,22.085,22.079,22.085,19967,0
2013-03-26,22.138,22.259,22.036,22.181,7389,0
2013-03-27,22.174,22.174,22.174,22.174,235,0
2013-03-28,22.2,22.243,22.2,22.243,814,0
2013-04-01,22.285,22.457,22.285,22.345,2899,0
2013-04-02,22.363,22.363,22.345,22.345,465,0
2013-04-03,22.431,22.517,22.414,22.414,2064,0
2013-04-04,22.389,22.389,22.389,22.389,582,0
2013-04-05,22.38,22.414,22.363,22.38,3132,0
2013-04-08,22.345,22.345,22.114,22.114,26585,0
2013-04-09,22.2,22.285,22.138,22.157,2806,0
2013-04-10,22.157,22.157,22.114,22.114,1396,0
2013-04-11,22.166,22.166,22.043,22.072,1920,0
2013-04-12,22.086,22.086,22.086,22.086,292,0
2013-04-15,22.053,22.053,21.882,21.898,5900,0
2013-04-16,22.036,22.174,22.036,22.086,814,0
2013-04-17,22.019,22.019,21.667,21.769,15799,0
2013-04-18,21.863,22.086,21.863,22.053,1721,0
2013-04-19,22.072,22.072,22.072,22.072,229,0
2013-04-22,22.13,22.174,22.072,22.174,2629,0
2013-04-23,22.209,22.209,22.191,22.2,3908,0
2013-04-24,22.209,22.285,22.2,22.2,2371,0
2013-04-25,22.191,22.191,22.13,22.148,2037,0
2013-04-26,22.148,22.174,22.148,22.166,1937,0
2013-04-29,22.174,22.252,22.174,22.252,2384,0
2013-04-30,22.2,22.217,22.2,22.217,699,0
2013-05-01,22.259,22.285,22.217,22.285,1602,0
2013-05-02,22.302,22.345,22.302,22.345,1454,0
2013-05-03,22.474,22.474,22.389,22.431,4101,0
2013-05-06,22.431,22.431,22.423,22.423,349,0
2013-05-07,22.414,22.474,22.363,22.363,3356,0
2013-05-08,22.354,22.354,22.13,22.174,22874,0
2013-05-09,22.13,22.259,22.13,22.259,9485,0
2013-05-10,22.259,22.259,22.259,22.259,146,0
2013-05-13,22.174,22.302,22.138,22.295,7330,0
2013-05-14,22.259,22.259,22.217,22.217,349,0
2013-05-15,22.217,22.217,22.191,22.191,465,0
2013-05-16,22.174,22.181,22.148,22.148,1280,0
2013-05-17,22.181,22.217,22.148,22.148,3605,0
2013-05-20,22.181,22.181,22.138,22.138,669,0
2013-05-21,22.138,22.233,22.138,22.233,349,0
2013-05-22,22.259,22.259,22.174,22.259,5947,0
2013-05-23,22.191,22.302,22.191,22.285,1280,0
2013-05-24,22.276,22.276,22.191,22.191,1936,0
2013-05-28,22.191,22.191,22.001,22.001,7067,0
2013-05-29,21.934,21.967,21.254,21.83,22584,0
2013-05-30,21.83,21.915,21.812,21.915,13332,0
2013-05-31,21.872,21.898,21.83,21.856,8014,0
2013-06-03,21.872,21.872,21.796,21.848,5842,0
2013-06-04,21.83,21.856,21.812,21.83,9484,0
2013-06-05,21.796,21.856,21.796,21.83,2910,0
2013-06-06,21.856,21.856,21.787,21.856,1046,0
2013-06-07,21.882,21.958,21.882,21.958,6388,0
2013-06-10,21.958,22.079,21.958,22.043,3805,0
2013-06-11,21.967,21.967,21.915,21.915,2887,0
2013-06-12,21.872,21.872,21.787,21.796,5356,0
2013-06-13,21.71,21.863,21.71,21.863,1885,0
2013-06-14,21.863,21.967,21.863,21.872,931,0
2013-06-17,21.986,22.001,21.872,21.872,6025,0
2013-06-18,21.882,21.986,21.872,21.872,3160,0
2013-06-19,22.043,22.043,21.915,21.915,4600,0
2013-06-20,21.82,21.872,21.777,21.777,2906,0
2013-06-21,21.915,21.915,21.726,21.726,2570,0
2013-06-24,21.606,21.812,21.486,21.812,18825,0
2013-06-25,21.684,21.872,21.684,21.856,5103,0
2013-06-26,22.049,22.19,21.971,22.04,9449,0
2013-06-27,22.068,22.331,22.049,22.093,3568,0
2013-06-28,22.771,23.22,22.762,22.825,10287,0
2013-07-01,22.322,22.322,22.166,22.166,3302,0
2013-07-02,22.244,22.244,22.244,22.244,112,0
2013-07-03,22.402,22.402,22.244,22.244,4323,0
2013-07-05,22.181,22.181,21.804,21.849,14165,0
2013-07-08,21.716,22.04,21.699,22.04,19575,0
2013-07-09,21.971,22.137,21.971,22.137,1820,0
2013-07-10,22.181,22.225,22.077,22.137,5600,0
2013-07-11,22.234,22.234,22.181,22.234,2044,0
2013-07-12,22.287,22.287,22.166,22.166,230,0
2013-07-15,22.146,22.322,22.137,22.322,2293,0
2013-07-16,22.314,22.322,22.314,22.314,862,0
2013-07-17,22.181,22.269,22.181,22.225,10167,0
2013-07-18,22.209,22.209,22.181,22.181,1298,0
2013-07-19,22.181,22.181,22.181,22.181,1619,0
2013-07-22,22.244,22.261,22.244,22.253,2904,0
2013-07-23,22.209,22.244,22.209,22.244,5137,0
2013-07-24,22.244,22.244,22.181,22.19,7512,0
2013-07-25,22.225,22.225,22.181,22.225,5124,0
2013-07-26,22.287,22.287,22.225,22.287,1594,0
2013-07-29,22.278,22.278,22.225,22.244,4327,0
2013-07-30,22.181,22.278,22.077,22.278,7750,0
2013-07-31,22.156,22.156,22.137,22.137,569,0
2013-08-01,22.181,22.278,22.181,22.217,7742,0
2013-08-02,22.181,22.287,22.137,22.217,5237,0
2013-08-05,22.209,22.217,22.093,22.093,7762,0
2013-08-06,22.059,22.112,22.049,22.093,8282,0
2013-08-07,22.181,22.181,21.84,21.962,3785,0
2013-08-08,22.005,22.033,21.962,22.033,7166,0
2013-08-09,22.173,22.173,22.033,22.033,409,0
2013-08-12,22.137,22.137,22.137,22.137,112,0
2013-08-13,22.068,22.112,22.005,22.103,4435,0
2013-08-14,22.049,22.049,22.049,22.049,926,0
2013-08-15,22.049,22.049,21.743,21.786,13628,0
2013-08-16,21.743,21.743,19.6,21.435,32119,0
2013-08-19,21.567,21.567,19.951,20.118,48122,0
2013-08-20,20.134,20.477,20.134,20.477,20151,0
2013-08-21,20.819,20.891,20.671,20.759,4457,0
2013-08-22,20.847,20.856,20.776,20.776,2960,0
2013-08-23,20.863,21.172,20.863,21.163,4485,0
2013-08-26,21.576,21.724,21.488,21.488,11003,0
2013-08-27,21.523,21.523,21.408,21.408,1935,0
2013-08-28,21.303,21.62,21.303,21.611,2109,0
2013-08-29,21.628,21.733,21.312,21.733,13946,0
2013-08-30,22.187,22.232,22.124,22.232,3479,0
2013-09-03,21.681,21.689,21.655,21.655,1723,0
2013-09-04,21.743,21.743,21.716,21.743,2847,0
2013-09-05,21.733,21.743,21.549,21.549,8497,0
2013-09-06,21.645,21.655,21.523,21.523,3200,0
2013-09-09,21.655,21.655,21.567,21.567,5280,0
2013-09-10,21.611,21.611,21.391,21.435,2748,0
2013-09-11,21.471,21.471,21.408,21.408,230,0
2013-09-12,21.523,21.655,21.479,21.655,9221,0
2013-09-13,21.655,21.655,21.479,21.479,19615,0
2013-09-16,21.645,21.645,21.532,21.611,14257,0
2013-09-17,21.583,21.601,21.505,21.505,5374,0
2013-09-18,21.593,21.637,21.505,21.637,5124,0
2013-09-19,21.655,21.743,21.611,21.611,10876,0
2013-09-20,21.637,21.733,21.611,21.611,7172,0
2013-09-23,21.583,21.743,21.583,21.628,4337,0
2013-09-24,21.708,21.937,21.672,21.937,6663,0
2013-09-25,21.962,22.005,21.962,21.989,4052,0
2013-09-26,22.007,22.107,21.577,21.917,10341,0
2013-09-27,21.872,21.872,21.872,21.872,223,0
2013-09-30,21.81,22.007,21.802,22.007,6880,0
2013-10-01,21.648,21.997,21.622,21.658,2671,0
2013-10-02,21.774,22.027,21.774,21.783,5621,0
2013-10-03,21.783,21.783,21.711,21.738,8527,0
2013-10-04,21.738,21.792,21.719,21.792,7190,0
2013-10-07,21.648,22.042,21.648,21.684,10767,0
2013-10-08,21.908,21.927,21.908,21.927,296,0
2013-10-09,21.892,21.908,21.892,21.9,679,0
2013-10-10,22.007,22.007,22.007,22.007,223,0
2013-10-11,22.007,22.007,22.007,22.007,1336,0
2013-10-14,22.042,22.042,21.997,21.997,1887,0
2013-10-15,22.052,22.052,21.917,22.052,2775,0
2013-10-16,21.937,22.027,21.937,22.027,2919,0
2013-10-17,22.007,22.042,22.007,22.035,1308,0
2013-10-18,21.783,22.072,21.783,22.007,4521,0
2013-10-21,22.052,22.072,21.997,22.062,2806,0
2013-10-22,22.079,22.196,22.079,22.152,6902,0
2013-10-23,22.097,22.097,22.087,22.087,764,0
2013-10-24,22.087,22.097,22.052,22.087,8373,0
2013-10-25,22.142,22.142,22.052,22.052,4397,0
2013-10-28,22.132,22.438,22.132,22.259,6185,0
2013-10-29,22.314,22.314,22.007,22.007,3184,0
2013-10-30,21.982,21.982,21.855,21.908,9953,0
2013-10-31,21.962,21.962,21.837,21.837,4899,0
2013-11-01,21.917,21.99,21.837,21.99,3749,0
2013-11-04,21.937,21.972,21.847,21.882,4231,0
2013-11-05,21.952,21.99,21.855,21.972,4134,0
2013-11-06,21.872,21.982,21.847,21.872,1714,0
2013-11-07,21.952,21.99,21.952,21.99,1412,0
2013-11-08,21.99,21.99,21.892,21.892,1893,0
2013-11-11,21.982,22.087,21.972,22.087,7349,0
2013-11-12,22.087,22.087,22.052,22.087,1001,0
2013-11-13,22.087,22.161,22.087,22.087,3785,0
2013-11-18,22.251,22.34,22.187,22.34,1941,0
2013-11-19,22.331,22.331,22.142,22.142,687,0
2013-11-20,22.34,22.438,22.169,22.286,9766,0
2013-11-21,22.187,22.232,22.161,22.161,2783,0
2013-11-22,22.259,22.259,22.097,22.097,4027,0
2013-11-25,22.251,22.448,22.132,22.448,10968,0
2013-11-26,22.411,22.421,22.358,22.421,917,0
2013-11-27,22.349,22.592,22.349,22.403,6231,0
2013-11-29,22.511,22.511,22.511,22.511,968,0
2013-12-02,22.358,22.663,22.349,22.663,2449,0
2013-12-03,22.376,22.421,22.116,22.276,1225,0
2013-12-04,22.276,22.511,22.276,22.276,1689,0
2013-12-05,22.187,22.268,22.187,22.268,573,0
2013-12-06,22.232,22.232,22.196,22.196,446,0
2013-12-09,22.223,22.223,22.142,22.187,3858,0
2013-12-10,22.214,22.286,22.152,22.161,4139,0
2013-12-11,22.152,22.169,22.142,22.169,2024,0
2013-12-12,22.187,22.187,22.097,22.097,3353,0
2013-12-13,22.097,22.187,22.097,22.187,4042,0
2013-12-16,22.187,22.187,22.097,22.097,1781,0
2013-12-17,22.187,22.187,22.177,22.187,3264,0
2013-12-18,22.187,22.187,22.097,22.097,3229,0
2013-12-19,22.097,22.43,22.097,22.321,2357,0
2013-12-20,22.438,22.438,22.321,22.43,1665,0
2013-12-23,22.438,22.438,22.196,22.276,3116,0
2013-12-24,22.366,22.456,22.142,22.142,2630,0
2013-12-26,22.456,22.456,21.892,21.892,24581,0
2013-12-27,21.963,22.321,21.953,22.275,4464,0
2013-12-30,22.193,22.891,22.193,22.57,10399,0
2013-12-31,22.643,22.735,22.459,22.579,3824,0
2014-01-02,22.652,22.891,22.652,22.891,2400,0
2014-01-03,22.735,22.735,22.643,22.643,2075,0
2014-01-06,22.643,22.882,22.643,22.643,13088,0
2014-01-07,22.827,22.891,22.542,22.781,4574,0
2014-01-08,22.689,22.873,22.689,22.873,1352,0
2014-01-09,22.919,22.919,22.873,22.873,1078,0
2014-01-10,22.863,22.863,22.817,22.817,1396,0
2014-01-13,22.735,22.744,22.698,22.698,908,0
2014-01-14,22.809,22.817,22.79,22.817,2466,0
2014-01-15,22.817,22.817,22.809,22.809,422,0
2014-01-16,22.827,22.855,22.763,22.827,4256,0
2014-01-17,22.891,22.891,22.891,22.891,763,0
2014-01-21,22.955,22.965,22.689,22.882,4203,0
2014-01-22,22.707,23.011,22.707,22.845,8193,0
2014-01-23,23.011,23.139,22.836,23.093,2039,0
2014-01-24,22.799,23.057,22.799,23.057,2504,0
2014-01-27,23.047,23.057,22.965,23.047,2064,0
2014-01-28,23.047,23.047,22.79,22.873,5714,0
2014-01-29,22.965,22.965,22.735,22.763,1905,0
2014-01-31,22.919,22.919,22.689,22.919,5232,0
2014-02-03,22.744,23.047,22.744,23.047,2955,0
2014-02-04,23.057,23.166,22.965,23.075,5069,0
2014-02-05,22.817,23.176,22.817,23.166,1544,0
2014-02-06,23.111,23.111,23.001,23.065,1443,0
2014-02-07,22.937,23.185,22.937,23.185,762,0
2014-02-10,23.149,23.195,22.992,23.011,1181,0
2014-02-11,23.103,23.157,23.103,23.149,953,0
2014-02-12,23.029,23.149,23.029,23.149,653,0
2014-02-13,22.992,23.241,22.992,23.241,8055,0
2014-02-14,23.241,23.378,23.241,23.35,3183,0
2014-02-18,23.249,23.333,22.836,23.295,4535,0
2014-02-19,23.241,23.469,23.103,23.13,5715,0
2014-02-20,23.415,23.469,23.195,23.195,3337,0
2014-02-21,23.378,23.378,23.222,23.222,1242,0
2014-02-24,23.287,23.287,23.287,23.287,1621,0
2014-02-25,23.452,23.469,23.258,23.295,2404,0
2014-02-26,23.103,23.415,23.093,23.287,3273,0
2014-02-27,23.195,23.369,23.195,23.369,2722,0
2014-02-28,23.406,23.791,23.287,23.663,7003,0
2014-03-03,23.433,23.433,23.433,23.433,296,0
2014-03-04,23.424,23.424,23.287,23.378,7905,0
2014-03-05,23.378,23.433,23.378,23.424,1500,0
2014-03-06,23.469,23.469,23.424,23.442,653,0
2014-03-07,23.469,23.469,23.277,23.36,12658,0
2014-03-10,23.415,23.424,23.287,23.287,3206,0
2014-03-11,23.424,23.424,23.424,23.424,981,0
2014-03-12,23.333,23.333,23.333,23.333,165,0
2014-03-13,23.314,23.488,23.314,23.35,3887,0
2014-03-14,23.396,23.479,23.396,23.479,762,0
2014-03-17,23.433,23.461,23.378,23.378,6828,0
2014-03-18,23.498,23.507,23.488,23.507,4011,0
2014-03-19,23.452,23.507,23.452,23.488,1089,0
2014-03-20,23.498,23.728,23.424,23.433,30896,0
2014-03-21,23.433,23.672,23.433,23.469,68351,0
2014-03-24,23.406,23.469,23.333,23.469,8297,0
2014-03-25,23.488,23.644,23.378,23.378,31919,0
2014-03-26,23.341,23.515,23.341,23.406,22100,0
2014-03-27,23.639,23.639,23.47,23.489,13661,0
2014-03-28,23.564,23.789,23.536,23.536,18496,0
2014-03-31,23.564,23.686,23.48,23.686,2523,0
2014-04-01,23.621,23.912,23.546,23.639,43767,0
2014-04-02,23.668,23.78,23.602,23.602,5328,0
2014-04-03,23.648,23.93,23.63,23.648,32517,0
2014-04-04,23.912,24.024,23.715,23.715,7445,0
2014-04-07,23.742,24.118,23.742,23.742,11114,0
2014-04-08,23.836,24.014,23.827,23.836,17515,0
2014-04-09,23.789,23.836,23.695,23.695,7140,0
2014-04-10,23.742,23.742,23.742,23.742,379,0
2014-04-14,23.883,23.883,23.883,23.883,2132,0
2014-04-15,23.836,23.836,23.836,23.836,1082,0
2014-04-16,24.014,24.024,23.715,23.836,8453,0
2014-04-21,24.014,24.014,23.742,23.742,746,0
2014-04-22,23.799,23.977,23.742,23.977,11864,0
2014-04-23,24.108,24.165,23.996,24.118,13952,0
2014-04-24,24.118,24.118,23.809,23.809,82336,0
2014-04-25,23.883,24.118,23.799,23.987,34715,0
2014-04-28,23.893,23.93,23.771,23.809,11033,0
2014-04-29,23.902,24.024,23.78,23.78,11492,0
2014-04-30,23.93,24.09,23.715,23.827,18389,0
2014-05-01,23.836,24.165,23.789,23.836,18288,0
2014-05-02,23.836,24.005,23.789,23.836,44083,0
2014-05-05,23.856,23.94,23.846,23.856,10009,0
2014-05-06,23.865,23.93,23.836,23.836,9876,0
2014-05-07,23.883,24.071,23.836,23.865,33261,0
2014-05-08,23.893,24.165,23.893,23.958,30308,0
2014-05-09,23.958,23.958,23.92,23.93,2346,0
2014-05-12,24.043,24.118,23.856,23.856,38819,0
2014-05-13,23.92,23.977,23.912,23.977,2558,0
2014-05-14,24.024,24.09,23.93,24.09,4029,0
2014-05-15,24.014,24.014,24.014,24.014,106,0
2014-05-16,24.005,24.118,23.94,23.94,2462,0
2014-05-19,23.912,24.014,23.893,23.949,2797,0
2014-05-21,23.977,23.977,23.977,23.977,320,0
2014-05-22,23.967,23.967,23.949,23.967,2587,0
2014-05-23,23.967,24.024,23.94,24.024,3741,0
2014-05-28,24.071,24.071,23.958,23.967,3048,0
2014-05-29,23.967,24.277,23.967,23.977,26520,0
2014-05-30,24.259,24.259,24.024,24.098,11943,0
2014-06-02,24.231,24.231,23.987,24.024,17322,0
2014-06-03,24.286,24.286,24.024,24.051,26671,0
2014-06-04,24.024,24.024,24.024,24.024,746,0
2014-06-05,24.09,24.184,24.09,24.184,597,0
2014-06-06,24.071,24.071,23.977,23.996,4369,0
2014-06-09,24.061,24.118,24.014,24.014,958,0
2014-06-10,24.061,24.061,24.005,24.005,1172,0
2014-06-11,24.014,24.165,24.014,24.118,14812,0
2014-06-12,24.051,24.09,24.005,24.005,2140,0
2014-06-13,24.081,24.081,24.043,24.043,1172,0
2014-06-16,24.118,24.118,24.081,24.118,1719,0
2014-06-17,24.165,24.212,24.128,24.128,1625,0
2014-06-19,24.212,24.212,24.212,24.212,245,0
2014-06-20,24.192,24.212,24.155,24.212,1590,0
2014-06-23,24.259,24.259,24.202,24.202,212,0
2014-06-24,24.222,24.222,24.118,24.118,1964,0
2014-06-25,24.231,24.231,24.184,24.212,1407,0
2014-06-26,24.413,24.413,24.201,24.211,9023,0
2014-06-27,24.287,24.287,24.269,24.287,4278,0
2014-06-30,24.087,24.325,24.087,24.249,9183,0
2014-07-01,24.277,24.325,24.277,24.287,1775,0
2014-07-02,24.249,24.297,24.163,24.201,2921,0
2014-07-03,24.201,24.201,24.201,24.201,418,0
2014-07-07,24.23,24.23,24.182,24.182,1669,0
2014-07-08,24.249,24.269,24.201,24.211,1142,0
2014-07-09,24.182,24.201,24.182,24.191,1332,0
2014-07-10,24.23,24.249,24.211,24.249,2231,0
2014-07-15,24.307,24.325,24.221,24.325,2378,0
2014-07-16,24.317,24.335,24.317,24.335,1146,0
2014-07-17,24.335,24.335,24.287,24.287,2088,0
2014-07-18,24.325,24.335,24.325,24.335,2451,0
2014-07-21,24.393,24.393,24.365,24.393,1304,0
2014-07-22,24.441,24.441,24.441,24.441,626,0
2014-07-23,24.469,24.469,24.469,24.469,255,0
2014-07-24,24.469,24.853,24.469,24.853,2869,0
2014-07-29,24.451,24.729,24.451,24.729,348,0
2014-07-31,24.537,24.681,24.297,24.345,4137,0
2014-08-04,24.163,24.297,24.163,24.297,3868,0
2014-08-06,24.345,24.345,24.335,24.335,418,0
2014-08-07,24.297,24.537,24.297,24.537,750,0
2014-08-08,24.585,24.585,24.585,24.585,366,0
2014-08-11,24.355,24.469,24.249,24.249,6962,0
2014-08-12,24.335,24.383,24.201,24.277,14398,0
2014-08-13,24.345,24.345,24.249,24.249,522,0
2014-08-14,24.277,24.345,24.277,24.297,3700,0
2014-08-15,24.317,24.317,24.297,24.297,2191,0
2014-08-18,24.355,24.355,24.297,24.297,208,0
2014-08-19,24.307,24.325,24.297,24.325,1773,0
2014-08-20,24.383,24.383,24.383,24.383,1043,0
2014-08-21,24.335,24.335,24.335,24.335,208,0
2014-08-22,24.297,24.345,24.269,24.345,5112,0
2014-08-25,24.269,24.373,24.259,24.373,3652,0
2014-08-26,24.383,24.393,24.383,24.383,2191,0
2014-08-27,24.383,24.508,24.383,24.431,3078,0
2014-08-28,24.469,24.479,24.383,24.431,4218,0
2014-08-29,24.431,24.431,24.393,24.393,1497,0
2014-09-02,24.393,24.489,24.393,24.489,6786,0
2014-09-03,24.489,24.517,24.421,24.421,4250,0
2014-09-04,24.469,24.508,24.393,24.441,6276,0
2014-09-05,24.547,24.547,24.479,24.537,4593,0
2014-09-08,24.537,24.547,24.537,24.547,220,0
2014-09-09,24.537,24.537,24.537,24.537,1052,0
2014-09-10,24.565,24.603,24.537,24.585,1085,0
2014-09-11,24.585,24.585,24.585,24.585,2295,0
2014-09-12,24.537,24.547,24.537,24.547,626,0
2014-09-15,24.547,24.585,24.547,24.585,1346,0
2014-09-16,24.613,24.613,24.613,24.613,344,0
2014-09-17,24.537,24.623,24.537,24.623,2210,0
2014-09-19,24.623,24.623,24.623,24.623,211,0
2014-09-22,24.623,24.671,24.565,24.603,5371,0
2014-09-23,24.555,24.585,24.555,24.585,2253,0
2014-09-24,24.623,24.623,24.555,24.555,1877,0
2014-09-25,24.595,24.69,24.555,24.623,2979,0
2014-09-26,24.534,24.72,24.534,24.612,3483,0
2014-09-29,24.906,24.906,24.867,24.867,1021,0
2014-09-30,24.857,24.857,24.857,24.857,179,0
2014-10-01,24.74,24.74,24.74,24.74,207,0
2014-10-02,24.984,24.984,24.818,24.818,1311,0
2014-10-03,24.749,25.023,24.749,24.965,1684,0
2014-10-06,24.867,24.965,24.867,24.926,1327,0
2014-10-07,24.955,24.955,24.867,24.867,1534,0
2014-10-08,24.847,24.847,24.73,24.73,2395,0
2014-10-09,24.73,24.749,24.73,24.749,571,0
2014-10-10,24.749,24.749,24.749,24.749,102,0
2014-10-13,24.749,24.779,24.749,24.779,1210,0
2014-10-14,24.837,24.837,24.837,24.837,306,0
2014-10-15,24.828,24.828,24.475,24.7,8162,0
2014-10-16,24.828,25.033,24.818,24.828,527,0
2014-10-20,25.023,25.023,24.642,24.642,4494,0
2014-10-21,24.759,24.818,24.72,24.769,1762,0
2014-10-22,24.788,24.788,24.622,24.622,9951,0
2014-10-23,24.622,24.671,24.573,24.593,2144,0
2014-10-24,24.632,24.681,24.622,24.681,2349,0
2014-10-27,24.681,24.798,24.681,24.798,685,0
2014-10-28,24.769,24.769,24.681,24.749,2656,0
2014-10-29,24.73,24.749,24.72,24.72,2742,0
2014-10-30,24.73,24.808,24.72,24.808,2558,0
2014-10-31,24.769,24.867,24.769,24.867,2047,0
2014-11-03,24.847,24.955,24.818,24.955,2515,0
2014-11-04,24.916,25.063,24.916,25.063,2251,0
2014-11-05,24.935,24.994,24.916,24.916,5677,0
2014-11-06,24.916,24.965,24.916,24.916,2554,0
2014-11-07,24.916,24.955,24.916,24.955,296,0
2014-11-10,24.984,24.984,24.965,24.965,689,0
2014-11-11,24.975,25.023,24.975,25.014,1020,0
2014-11-12,25.014,25.014,24.837,24.867,6374,0
2014-11-14,24.945,24.945,24.945,24.945,332,0
2014-11-17,24.877,25.004,24.877,25.004,1872,0
2014-11-18,24.965,24.965,24.955,24.965,3657,0
2014-11-19,24.965,24.965,24.926,24.926,1021,0
2014-11-21,24.935,24.975,24.935,24.965,992,0
2014-11-25,24.965,24.965,24.965,24.965,306,0
2014-11-26,25.151,25.151,25.141,25.141,869,0
2014-11-28,25.17,25.17,25.17,25.17,204,0
2014-12-01,25.014,25.112,25.014,25.082,1556,0
2014-12-02,24.984,25.151,24.896,25.151,3412,0
2014-12-03,24.984,25.161,24.984,25.131,2056,0
2014-12-04,25.121,25.121,25.121,25.121,148,0
2014-12-05,25.102,25.141,25.072,25.072,1766,0
2014-12-08,25.004,25.004,25.004,25.004,409,0
2014-12-10,24.984,24.984,24.984,24.984,562,0
2014-12-11,25.161,25.17,24.926,25.072,2247,0
2014-12-12,25.063,25.063,25.063,25.063,327,0
2014-12-15,25.063,25.161,25.063,25.063,3188,0
2014-12-16,24.867,25.141,24.867,25.141,408,0
2014-12-17,25.161,25.161,24.73,25.023,3703,0
2014-12-18,24.916,25.033,24.798,24.808,12242,0
2014-12-19,24.867,25.063,24.828,25.063,3677,0
2014-12-22,25.063,25.063,25.063,25.063,2276,0
2014-12-23,25.004,25.053,25.004,25.053,562,0
2014-12-24,25.161,25.161,25.161,25.161,1021,0
2014-12-26,25.141,25.141,25.121,25.141,1398,0
2014-12-29,25.25,25.35,25.25,25.33,1940,0
2014-12-30,25.32,25.41,25.32,25.41,1239,0
2014-12-31,25.46,25.46,25.27,25.27,2785,0
2015-01-02,25.4,25.4,25.35,25.35,1946,0
2015-01-05,25.66,25.66,25.5,25.55,2270,0
2015-01-06,25.67,25.67,25.67,25.67,580,0
2015-01-08,25.56,25.69,25.56,25.68,851,0
2015-01-09,25.62,25.62,25.6,25.6,1000,0
2015-01-13,25.6,25.6,25.6,25.6,2000,0
2015-01-14,25.57,25.65,25.57,25.6,2644,0
2015-01-15,25.57,25.57,25.27,25.39,16410,0
2015-01-16,25.34,25.57,25.34,25.57,5063,0
2015-01-20,25.5,25.55,25.45,25.45,5577,0
2015-01-21,25.49,25.6,25.49,25.6,8078,0
2015-01-22,25.6,25.6,25.56,25.6,2156,0
2015-01-23,25.52,25.52,25.52,25.52,104,0
2015-01-26,25.66,25.7,25.5,25.65,4032,0
2015-01-27,25.67,25.72,25.67,25.72,1023,0
2015-01-28,25.55,25.56,25.49,25.49,1288,0
2015-01-29,25.51,25.51,25.51,25.51,100,0
2015-01-30,25.55,25.55,25.55,25.55,255,0
2015-02-02,25.45,25.55,25.35,25.38,10751,0
2015-02-03,25.27,25.35,25.27,25.31,8254,0
2015-02-04,25.27,25.34,25.26,25.28,8742,0
2015-02-05,25.32,25.38,25.32,25.38,5093,0
2015-02-06,25.28,25.39,25.28,25.33,2969,0
2015-02-09,25.28,25.4,25.28,25.31,4806,0
2015-02-10,25.42,25.42,25.42,25.42,200,0
2015-02-11,25.35,25.51,25.35,25.47,4565,0
2015-02-12,25.45,25.5,25.45,25.5,5250,0
2015-02-13,25.54,25.54,25.41,25.41,7242,0
2015-02-17,25.45,25.49,25.45,25.49,900,0
2015-02-18,25.46,25.54,25.45,25.54,2151,0
2015-02-19,25.45,25.45,25.45,25.45,1220,0
2015-02-20,25.54,25.54,25.51,25.51,800,0
2015-02-23,25.54,25.54,25.54,25.54,341,0
2015-02-25,25.52,25.54,25.47,25.54,2200,0
2015-02-26,25.54,25.65,25.54,25.65,3615,0
2015-02-27,25.62,25.65,25.48,25.6,2607,0
2015-03-02,25.5,25.69,25.5,25.51,15199,0
2015-03-03,25.56,25.6,25.5,25.6,7197,0
2015-03-04,25.56,25.6,25.55,25.55,1500,0
2015-03-05,25.6,25.6,25.58,25.58,2400,0
2015-03-06,25.58,25.67,25.36,25.462,24686,0
2015-03-09,25.43,25.53,25.43,25.5,3100,0
2015-03-10,25.55,25.56,25.55,25.56,1100,0
2015-03-11,25.6,25.6,25.55,25.551,4500,0
2015-03-12,25.57,25.6,25.55,25.55,7680,0
2015-03-13,25.55,25.59,25.55,25.551,4209,0
2015-03-16,25.63,25.74,25.63,25.72,5840,0
2015-03-17,25.7,25.7,25.7,25.7,400,0
2015-03-18,25.74,25.8,25.74,25.8,2555,0
2015-03-19,25.83,25.83,25.83,25.83,665,0
2015-03-20,25.87,25.89,25.66,25.791,7188,0
2015-03-23,25.87,25.87,25.8,25.85,1750,0
2015-03-24,25.85,25.85,25.752,25.752,1500,0
2015-03-25,25.841,25.841,25.841,25.841,400,0
2015-03-26,25.86,25.91,25.7,25.7,4083,0
2015-03-27,25.45,25.47,25.35,25.4,1499,0
2015-03-30,25.37,25.4,25.36,25.36,1500,0
2015-03-31,25.4,25.4,25.27,25.31,15378,0
2015-04-01,25.35,25.6,25.35,25.42,9692,0
2015-04-02,25.46,25.52,25.36,25.381,6102,0
2015-04-06,25.47,25.499,25.45,25.45,900,0
2015-04-07,25.52,25.52,25.32,25.38,4500,0
2015-04-08,25.371,25.371,25.371,25.371,299,0
2015-04-09,25.36,25.36,25.24,25.35,7660,0
2015-04-10,25.39,25.39,25.39,25.39,600,0
2015-04-13,25.35,25.49,25.2,25.27,52914,0
2015-04-14,25.47,25.47,25.28,25.35,4792,0
2015-04-15,25.39,25.39,25.25,25.38,10451,0
2015-04-16,25.34,25.39,25.34,25.37,3425,0
2015-04-17,25.439,25.48,25.4,25.44,4930,0
2015-04-20,25.48,25.51,25.48,25.51,1011,0
2015-04-22,25.477,25.496,25.436,25.45,776,0
2015-04-23,25.46,25.49,25.36,25.46,5068,0
2015-04-24,25.432,25.432,25.37,25.428,1691,0
2015-04-27,25.46,25.72,25.46,25.68,10307,0
2015-04-28,25.68,25.697,25.6,25.671,2189,0
2015-04-29,25.5,25.65,25.5,25.65,685,0
2015-04-30,25.5,25.65,25.45,25.495,1879,0
2015-05-01,25.54,25.55,25.5,25.5,1450,0
2015-05-04,25.51,25.649,25.51,25.6,1659,0
2015-05-05,25.627,25.65,25.51,25.648,6031,0
2015-05-06,25.65,25.65,25.5,25.5,3900,0
2015-05-07,25.41,25.52,25.41,25.52,1149,0
2015-05-08,25.5,25.6,25.4,25.4,11051,0
2015-05-11,25.42,25.452,25.35,25.36,3725,0
2015-05-12,25.35,25.5,25.35,25.45,2286,0
2015-05-13,25.494,25.496,25.479,25.496,565,0
2015-05-14,25.442,25.59,25.42,25.51,4800,0
2015-05-18,25.45,25.49,25.45,25.49,2100,0
2015-05-19,25.55,25.56,25.39,25.55,3602,0
2015-05-20,25.6,25.6,25.55,25.55,600,0
2015-05-21,25.61,25.62,25.55,25.62,2595,0
2015-05-22,25.62,25.64,25.62,25.62,1200,0
2015-05-26,25.65,25.7,25.622,25.7,2516,0
2015-05-27,25.56,25.69,25.56,25.65,5830,0
2015-05-28,25.65,25.65,25.65,25.65,1200,0
2015-05-29,25.66,25.66,25.66,25.66,175,0
2015-06-01,25.65,25.7,25.65,25.7,1288,0
2015-06-02,25.7,25.712,25.7,25.712,1073,0
2015-06-04,25.696,25.696,25.635,25.65,1960,0
2015-06-08,25.65,25.8,25.65,25.8,700,0
2015-06-09,25.65,25.65,25.6,25.6,1200,0
2015-06-10,25.6,25.6,25.6,25.6,200,0
2015-06-11,25.66,25.75,25.65,25.651,2898,0
2015-06-12,25.7,25.71,25.7,25.7,580,0
2015-06-15,25.681,25.7,25.681,25.7,1224,0
2015-06-16,25.677,25.677,25.677,25.677,350,0
2015-06-17,25.7,25.76,25.691,25.76,485,0
2015-06-18,25.8,25.8,25.62,25.65,4219,0
2015-06-19,25.7,25.86,25.7,25.85,800,0
2015-06-22,25.85,25.85,25.69,25.76,3729,0
2015-06-23,25.7,25.8,25.7,25.73,4230,0
2015-06-24,25.787,25.87,25.787,25.862,2600,0
2015-06-25,25.865,25.878,25.85,25.853,7134,0
2015-06-26,25.35,25.572,25.35,25.35,5356,0
2015-06-29,25.35,25.55,25.35,25.5,16854,0
2015-06-30,25.41,25.41,25.4,25.4,2272,0
2015-07-01,25.42,25.5,25.42,25.42,811,0
2015-07-02,25.43,25.48,25.42,25.45,1992,0
2015-07-06,25.45,25.55,25.45,25.5,1400,0
2015-07-07,25.54,25.57,25.54,25.541,1900,0
2015-07-09,25.5,25.5,25.45,25.5,1100,0
2015-07-10,25.5,25.5,25.5,25.5,1100,0
2015-07-15,25.58,25.58,25.554,25.554,744,0
2015-07-16,25.577,25.58,25.53,25.53,2480,0
2015-07-17,25.547,25.55,25.547,25.55,300,0
2015-07-20,25.619,25.73,25.619,25.71,4090,0
2015-07-21,25.73,25.75,25.73,25.75,844,0
2015-07-22,25.63,25.63,25.63,25.63,334,0
2015-07-23,25.65,25.65,25.646,25.65,632,0
2015-07-24,25.645,25.65,25.63,25.65,1060,0
2015-07-27,25.63,25.65,25.63,25.63,3610,0
2015-07-28,25.63,25.63,25.63,25.63,4300,0
2015-07-29,25.63,25.63,25.63,25.63,2000,0
2015-07-30,25.65,25.749,25.64,25.727,3039,0
2015-07-31,25.69,25.69,25.662,25.662,500,0
2015-08-05,25.68,25.72,25.66,25.7,1400,0
2015-08-06,25.55,25.6,25.55,25.6,750,0
2015-08-07,25.62,25.625,25.62,25.62,3300,0
2015-08-10,25.63,25.63,25.5,25.61,5370,0
2015-08-11,25.53,25.53,25.53,25.53,780,0
2015-08-12,25.52,25.6,25.52,25.56,3275,0
2015-08-13,25.51,25.54,25.5,25.52,3508,0
2015-08-14,25.52,25.52,25.45,25.45,2100,0
2015-08-17,25.6,25.65,25.6,25.65,580,0
2015-08-18,25.64,25.64,25.57,25.57,2000,0
2015-08-19,25.56,25.69,25.51,25.65,3376,0
2015-08-20,25.53,25.59,25.53,25.59,600,0
2015-08-21,25.69,25.69,25.69,25.69,778,0
2015-08-24,25.45,25.5,25.421,25.463,5108,0
2015-08-25,25.4,25.42,25.4,25.4,3050,0
2015-08-26,25.479,25.5,25.4,25.42,3135,0
2015-08-27,25.4,25.42,25.4,25.42,1100,0
2015-08-28,25.43,25.5,25.43,25.5,220,0
2015-08-31,25.68,25.68,25.55,25.55,1800,0
2015-09-01,25.45,25.524,25.45,25.524,851,0
2015-09-02,25.48,25.527,25.48,25.519,2152,0
2015-09-03,25.49,25.55,25.47,25.47,2610,0
2015-09-04,25.5,25.5,25.47,25.47,1911,0
2015-09-08,25.47,25.47,25.382,25.45,1278,0
2015-09-09,25.5,25.5,25.41,25.41,296,0
2015-09-10,25.39,25.516,25.39,25.41,1387,0
2015-09-11,25.41,25.41,25.41,25.41,300,0
2015-09-14,25.45,25.45,25.39,25.436,2100,0
2015-09-15,25.44,25.579,25.44,25.579,1765,0
2015-09-16,25.577,25.577,25.577,25.577,200,0
2015-09-17,25.57,25.6,25.52,25.6,600,0
2015-09-18,25.6,25.6,25.52,25.57,2550,0
2015-09-21,25.58,25.7,25.58,25.585,1600,0
2015-09-22,25.646,25.701,25.6,25.701,610,0
2015-09-23,25.6,25.78,25.6,25.78,900,0
2015-09-24,25.62,25.81,25.39,25.81,1390,0
2015-09-25,25.79,25.79,25.75,25.75,500,0
2015-09-28,25.45,25.45,25.25,25.29,1669,0
2015-09-29,25.29,25.29,24.46,25,11250,0
2015-09-30,24.7,25,24.7,24.9,8062,0
2015-10-01,24.9,24.9,24.9,24.9,401,0
2015-10-02,24.75,24.97,24.75,24.97,5691,0
2015-10-05,25,25.238,25,25.238,1300,0
2015-10-06,25.099,25.099,25,25.052,4680,0
2015-10-07,24.953,25.1,24.953,25.1,1605,0
2015-10-08,25.1,25.23,25.1,25.16,2050,0
2015-10-09,25.159,25.17,25.159,25.17,700,0
2015-10-12,25.16,25.16,25,25.135,3401,0
2015-10-13,25.13,25.13,25.13,25.13,500,0
2015-10-14,25.205,25.205,25.2,25.2,6095,0
2015-10-15,25.24,25.3,25.2,25.3,1842,0
2015-10-16,25.381,25.5,25.327,25.5,2331,0
2015-10-19,25.483,25.483,25.3,25.385,12583,0
2015-10-20,25.414,25.49,25.414,25.45,1830,0
2015-10-21,25.488,25.488,25.488,25.488,800,0
2015-10-22,25.404,25.404,25.404,25.404,250,0
2015-10-23,25.42,25.42,25.42,25.42,300,0
2015-10-26,25.54,25.54,25.35,25.51,2300,0
2015-10-27,25.4,25.58,25.4,25.58,2740,0
2015-10-28,25.581,25.6,25.5,25.58,1738,0
2015-10-29,25.45,25.5,25.41,25.5,370,0
2015-10-30,25.51,25.55,25.4,25.4,6798,0
2015-11-02,25.5,25.5,25.5,25.5,900,0
2015-11-03,25.666,25.85,25.58,25.75,2650,0
2015-11-04,25.62,25.62,25.51,25.55,650,0
2015-11-05,25.51,25.51,25.51,25.51,2100,0
2015-11-06,25.514,25.514,25.51,25.51,2100,0
2015-11-09,25.51,25.55,25.51,25.55,400,0
2015-11-10,25.537,25.55,25.537,25.55,1200,0
2015-11-11,25.36,25.4,25.3,25.31,3688,0
2015-11-12,25.28,25.28,25.28,25.28,200,0
2015-11-13,25.301,25.301,25.3,25.3,1517,0
2015-11-16,25.3,25.37,25.3,25.37,600,0
2015-11-17,25.37,25.4,25.35,25.35,639,0
2015-11-18,25.3,25.3,25.3,25.3,600,0
2015-11-20,25.4,25.4,25.356,25.376,1350,0
2015-11-23,25.39,25.4,25.34,25.4,4280,0
2015-11-24,25.36,25.36,25.329,25.329,740,0
2015-11-25,25.32,25.388,25.27,25.28,2300,0
2015-11-27,25.319,25.32,25.31,25.31,2000,0
2015-11-30,25.35,25.4,25.33,25.33,2534,0
2015-12-01,25.4,25.4,25.35,25.4,2626,0
2015-12-02,25.492,25.5,25.42,25.492,6354,0
2015-12-03,25.69,25.74,25.578,25.74,6100,0
2015-12-04,25.74,25.74,25.52,25.71,3600,0
2015-12-07,25.71,25.72,25.38,25.38,3444,0
2015-12-08,25.57,25.57,25.29,25.29,3700,0
2015-12-09,25.29,25.35,25.06,25.112,6528,0
2015-12-10,25.15,25.2,25.12,25.199,4000,0
2015-12-11,25.1,25.125,24.85,24.904,14042,0
2015-12-14,25,25.061,24,24.225,19079,0
2015-12-15,24.18,24.68,24.12,24.12,5121,0
2015-12-16,24.1,24.12,23.96,24.1,9235,0
2015-12-17,24.224,24.5,24.224,24.49,4300,0
2015-12-18,24.496,24.84,24.496,24.58,1400,0
2015-12-21,24.76,24.76,24.76,24.76,100,0
2015-12-22,24.71,24.84,24.7,24.84,2125,0
2015-12-23,24.86,24.88,24.6,24.88,3020,0
2015-12-24,24.88,24.88,24.62,24.88,2110,0
2015-12-28,24.66,24.97,24.66,24.95,7385,0
2015-12-29,24.45,24.88,24.45,24.614,4459,0
2015-12-30,24.757,24.83,24.757,24.79,2017,0
2015-12-31,24.401,24.859,24.401,24.5,3342,0
2016-01-04,24.4922,24.5401,24.13,24.3299,4327,0
2016-01-05,24.4999,24.4999,24.45,24.486,900,0
2016-01-06,24.455,24.455,24.455,24.455,380,0
2016-01-07,24.49,24.6,24.49,24.6,621,0
2016-01-08,24.6,24.8,24.52,24.5997,6801,0
2016-01-11,24.53,24.54,24.45,24.45,2245,0
2016-01-12,24.5,24.5,24.35,24.45,2613,0
2016-01-13,24.5,24.5,24,24.19,8097,0
2016-01-14,24.1,24.35,24.03,24.35,10204,0
2016-01-15,24.35,24.44,24.03,24.4,4838,0
2016-01-19,23.7,23.7,23.7,23.7,0,0
2016-01-20,23.5,24,22.92,23.75,51126,0
2016-01-21,24.1841,24.1841,23.8,24.03,7868,0
2016-01-22,24.18,24.38,23.6801,24.08,4402,0
2016-01-25,24.28,24.71,23.74,23.76,34587,0
2016-01-26,24,24.6805,24,24.27,9296,0
2016-01-27,24.36,24.5,24.09,24.2,8772,0
2016-01-28,24.3831,24.5,24.3831,24.5,4311,0
2016-01-29,24.55,24.6,24.4391,24.6,5125,0
2016-02-01,24.6,24.65,24.25,24.34,8888,0
2016-02-02,24.61,24.61,24.425,24.425,350,0
2016-02-03,24.48,24.5856,24.4796,24.5856,850,0
2016-02-04,24.5241,24.65,24.5241,24.64,4307,0
2016-02-05,24.69,24.69,24.646,24.655,1851,0
2016-02-08,24.4,24.5,24.4,24.45,1509,0
2016-02-09,24.1722,24.5,24,24.41,14255,0
2016-02-10,24.37,24.4201,24.29,24.4155,8044,0
2016-02-11,24.57,24.57,24.25,24.25,1972,0
2016-02-12,24.25,24.5,24.005,24.25,2230,0
2016-02-16,24.3168,24.3168,24.1648,24.1648,697,0
2016-02-17,24.4078,24.78,24.4078,24.5,7289,0
2016-02-18,24.33,24.33,24.33,24.33,100,0
2016-02-19,24.4825,24.4884,24.304,24.305,2369,0
2016-02-22,24.4999,24.6,24.489,24.6,4300,0
2016-02-23,24.5013,24.6,24.5013,24.5041,1286,0
2016-02-24,24.4648,24.4648,24.4648,24.4648,208,0
2016-02-25,24.55,24.6,24.15,24.6,5700,0
2016-02-26,24.6,24.6,24.6,24.6,300,0
2016-02-29,24.54,24.58,24.3,24.58,2225,0
2016-03-01,24.55,24.75,24.29,24.75,5400,0
2016-03-02,24.4,24.4,24.4,24.4,200,0
2016-03-03,24.61,24.6499,24.57,24.6499,1122,0
2016-03-04,24.7064,24.74,24.6893,24.6893,890,0
2016-03-07,24.65,24.6605,24.65,24.6605,800,0
2016-03-09,24.6199,24.66,24.6199,24.6599,1234,0
2016-03-10,24.5,24.75,24.5,24.57,3052,0
2016-03-11,24.3,24.5999,24.3,24.37,1720,0
2016-03-14,24.45,24.55,24.45,24.5,4695,0
2016-03-15,24.574,24.73,24.574,24.65,4334,0
2016-03-16,24.73,24.83,24.7,24.82,10973,0
2016-03-18,24.85,24.99,24.85,24.99,9447,0
2016-03-21,24.99,25.225,24.62,25.225,7635,0
2016-03-22,25,25.3,24.98,24.98,4053,0
2016-03-23,25.25,25.29,25.035,25.29,599,0
2016-03-24,25.24,25.2499,25.02,25.2,1600,0
2016-03-28,25.32,25.35,25.26,25.26,9389,0
2016-03-30,24.84,25.1499,24.84,25.1,2950,0
2016-03-31,25,25.0999,24.9945,24.9945,3155,0
2016-04-01,24.801,25.19,24.8,25.19,3098,0
2016-04-04,25.17,25.2,25.0501,25.2,2787,0
2016-04-05,25.095,25.095,25.095,25.095,200,0
2016-04-06,25.18,25.18,25.05,25.15,4942,0
2016-04-07,25.1,25.1,25.07,25.07,600,0
2016-04-08,25,25.05,25,25.05,660,0
2016-04-11,25.1189,25.2,24.98,25.2,12957,0
2016-04-12,25.1,25.25,25.05,25.25,2300,0
2016-04-13,25.27,25.3,25.17,25.3,2540,0
2016-04-14,25.3,25.33,25.3,25.33,1000,0
2016-04-15,25.33,25.82,25.2472,25.6651,11033,0
2016-04-18,25.585,25.81,25.5,25.8,3100,0
2016-04-19,25.75,25.79,25.62,25.78,1882,0
2016-04-20,25.67,25.78,25.51,25.75,1270,0
2016-04-21,25.65,25.6894,25.65,25.66,2516,0
2016-04-22,25.66,25.66,25.6083,25.6083,1100,0
2016-04-25,25.73,25.73,25.69,25.69,629,0
2016-04-26,25.6,25.8,25.6,25.8,437,0
2016-04-27,25.78,25.78,25.48,25.65,2542,0
2016-04-28,25.65,25.65,25.5962,25.65,1060,0
2016-04-29,25.601,25.61,25.5425,25.6,1392,0
2016-05-02,25.6,25.6,25.4501,25.5,2465,0
2016-05-03,25.59,25.59,25.55,25.55,625,0
2016-05-04,25.55,25.55,25.55,25.55,167,0
2016-05-05,25.5012,25.5012,25.45,25.45,900,0
2016-05-06,25.55,25.55,25.5,25.5,3553,0
2016-05-09,25.6,25.8,25.6,25.77,1557,0
2016-05-10,25.7,25.8,25.5,25.576,3563,0
2016-05-11,25.595,25.7214,25.3501,25.3501,1348,0
2016-05-13,25.43,25.702,25.15,25.662,2724,0
2016-05-16,25.5582,25.5582,25.495,25.495,533,0
2016-05-17,25.5576,25.5576,25.5576,25.5576,100,0
2016-05-18,25.52,25.52,25.31,25.31,900,0
2016-05-19,25.32,25.32,25.28,25.28,404,0
2016-05-20,25.35,25.82,25.35,25.7899,7499,0
2016-05-23,25.4799,25.5604,25.4799,25.5604,480,0
2016-05-24,25.57,25.58,25.57,25.58,800,0
2016-05-25,25.5,25.5,25.3,25.3,9987,0
2016-05-26,25.4426,25.48,25.4,25.4,600,0
2016-05-27,25.4,25.4,25.3,25.3,1352,0
2016-05-31,25.4676,25.4676,25.41,25.41,400,0
2016-06-01,25.4437,25.5787,25.27,25.4,5575,0
2016-06-02,25.5,25.7247,25.493,25.6975,6271,0
2016-06-03,25.78,25.78,25.41,25.51,4905,0
2016-06-06,25.5799,25.6101,25.5799,25.6043,800,0
2016-06-07,25.6201,25.6622,25.6201,25.6622,800,0
2016-06-08,25.67,25.6969,25.55,25.65,5459,0
2016-06-09,25.5899,25.734,25.5899,25.65,8504,0
2016-06-10,25.59,25.7599,25.59,25.65,1360,0
2016-06-13,25.695,25.695,25.6,25.6668,600,0
2016-06-14,25.7,25.7,25.29,25.38,11667,0
2016-06-15,25.35,25.581,25.1866,25.3899,2534,0
2016-06-16,25.6015,25.77,25.51,25.51,3301,0
2016-06-17,25.6984,25.7799,25.55,25.55,2100,0
2016-06-20,25.6577,25.73,25.25,25.27,11976,0
2016-06-21,25.36,25.45,25.35,25.43,10479,0
2016-06-22,25.6201,25.68,25.51,25.52,7709,0
2016-06-23,25.51,25.7,25.51,25.66,6427,0
2016-06-24,25.4,25.584,25.4,25.516,855,0
2016-06-27,25.6001,25.74,25.6001,25.74,1230,0
2016-06-28,25.02,25.3429,25.02,25.3,2299,0
2016-06-29,25.2015,25.33,25.1,25.1,4573,0
2016-06-30,25.25,25.3501,25.22,25.3501,11735,0
2016-07-01,25.2951,25.2951,25.15,25.24,5015,0
2016-07-05,25.32,25.32,25.3,25.3099,1400,0
2016-07-06,25.4,25.4,25.02,25.15,12938,0
2016-07-07,25.23,25.2995,25.15,25.2794,8332,0
2016-07-11,25.33,25.64,25.2501,25.64,12928,0
2016-07-12,25.6,25.6,25.5587,25.5587,272,0
2016-07-14,25.5,25.522,25.3,25.3,4181,0
2016-07-15,25.36,25.4401,25.3,25.3302,8202,0
2016-07-18,25.4959,25.55,25.4959,25.5499,1101,0
2016-07-19,25.429,25.567,25.429,25.567,2367,0
2016-07-22,25.5,25.5,25.5,25.5,112,0
2016-07-25,25.45,25.61,25.45,25.61,1184,0
2016-07-26,25.6499,25.65,25.6499,25.65,388,0
2016-07-28,25.44,25.6009,25.44,25.6009,500,0
2016-07-29,25.5405,25.5797,25.5405,25.5797,800,0
2016-08-01,25.57,25.57,25.4853,25.5699,4358,0
2016-08-02,25.5452,25.6272,25.512,25.512,2980,0
2016-08-03,25.46,25.565,25.46,25.5429,1721,0
2016-08-04,25.5613,25.64,25.5501,25.5501,1420,0
2016-08-05,25.6301,25.6999,25.52,25.52,941,0
2016-08-09,25.6556,25.6556,25.63,25.63,803,0
2016-08-10,25.6729,25.7166,25.6729,25.7076,3447,0
2016-08-11,25.72,25.72,25.6301,25.6867,2376,0
2016-08-15,25.6778,25.6778,25.6778,25.6778,600,0
2016-08-16,25.7,25.7,25.65,25.68,2363,0
2016-08-17,25.6608,25.6608,25.55,25.55,2280,0
2016-08-18,25.5957,25.5957,25.55,25.55,360,0
2016-08-19,25.6001,25.633,25.55,25.55,1100,0
2016-08-22,25.56,25.57,25.54,25.55,2650,0
2016-08-23,25.5629,25.5629,25.52,25.52,404,0
2016-08-24,25.6,25.6,25.6,25.6,100,0
2016-08-25,25.6816,25.6816,25.6,25.68,800,0
2016-08-29,25.6001,25.6001,25.6001,25.6001,345,0
2016-08-30,25.6017,25.6017,25.6017,25.6017,160,0
2016-09-01,25.73,25.7399,25.7,25.7399,600,0
2016-09-02,25.6664,25.714,25.65,25.714,970,0
2016-09-09,25.65,25.65,25.43,25.4596,10657,0
2016-09-12,25.55,25.6,25.5,25.54,1888,0
2016-09-13,25.51,25.6952,25.51,25.67,901,0
2016-09-14,25.69,25.71,25.56,25.71,1287,0
2016-09-15,25.66,25.69,25.6,25.6899,3103,0
2016-09-16,25.69,25.73,25.69,25.721,3540,0
2016-09-19,25.73,25.74,25.7227,25.74,2315,0
2016-09-20,25.79,25.79,25.56,25.65,5908,0
2016-09-21,25.72,25.81,25.68,25.77,5692,0
2016-09-22,25.7338,25.84,25.72,25.78,18423,0
2016-09-23,25.78,25.86,25.66,25.86,2674,0
2016-09-26,25.79,25.8499,25.78,25.81,26212,0
2016-09-27,25.79,25.87,25.78,25.87,19422,0
2016-09-28,25.44,25.7,25.32,25.4,8866,0
2016-09-30,25.36,25.65,25.36,25.6201,3544,0
2016-10-03,25.53,25.53,25.53,25.53,700,0
2016-10-05,25.46,25.5189,25.44,25.5189,1600,0
2016-10-06,25.4625,25.4625,25.4,25.4,700,0
2016-10-07,25.495,25.495,25.4,25.4,400,0
2016-10-10,25.4,25.4002,25.26,25.26,2210,0
2016-10-11,25.2,25.25,25.17,25.21,8057,0
2016-10-12,25.39,25.39,25.21,25.2347,3315,0
2016-10-13,25.22,25.3,25.21,25.3,792,0
2016-10-14,25.265,25.37,25.265,25.3,500,0
2016-10-17,25.45,25.47,25.4,25.44,1929,0
2016-10-18,25.45,25.45,25.301,25.4291,2481,0
2016-10-19,25.35,25.35,25.35,25.35,120,0
2016-10-20,25.35,25.36,25.26,25.28,1356,0
2016-10-21,25.27,25.39,25.26,25.26,2016,0
2016-10-25,25.3,25.479,25.3,25.479,300,0
2016-10-26,25.51,25.5299,25.5057,25.5057,1547,0
2016-10-27,25.432,25.432,25.416,25.416,400,0
2016-10-31,25.26,25.5,25.25,25.5,2430,0
2016-11-01,25.35,25.3946,25.26,25.3946,2975,0
2016-11-02,25.35,25.35,25.35,25.35,175,0
2016-11-03,25.3985,25.4,25.331,25.37,3069,0
2016-11-04,25.25,25.364,25.25,25.364,600,0
2016-11-07,25.3307,25.3307,25.3,25.3,10805,0
2016-11-08,25.423,25.423,25.3,25.31,1672,0
2016-11-09,25.3086,25.3086,25.25,25.25,1175,0
2016-11-10,25.21,25.4399,24.8,24.8,11669,0
2016-11-11,24.9714,25.0258,24.9714,25.01,1635,0
2016-11-14,25.033,25.033,24.85,25,3100,0
2016-11-15,25.01,25.05,25.01,25.05,300,0
2016-11-16,25.1656,25.2404,25.09,25.2404,904,0
2016-11-17,25.2096,25.45,25.2096,25.3307,8172,0
2016-11-18,25.185,25.45,25.185,25.44,7700,0
2016-11-21,25.29,25.4255,25.2701,25.376,3675,0
2016-11-22,25.4,25.5,25.3999,25.45,4727,0
2016-11-23,25.4,25.41,25.2,25.41,945,0
2016-11-25,25.45,25.45,25.45,25.45,200,0
2016-11-28,25.3,25.39,25.07,25.39,11119,0
2016-11-29,25.33,25.5,25.24,25.42,2735,0
2016-11-30,25.38,25.5099,25.2991,25.49,3318,0
2016-12-01,25.41,25.49,25.4,25.49,3204,0
2016-12-02,25.35,25.4714,25.35,25.47,1491,0
2016-12-05,25.4759,25.54,25.3883,25.54,15439,0
2016-12-06,25.447,25.57,25.447,25.57,1900,0
2016-12-07,25.544,25.59,25.544,25.59,500,0
2016-12-08,25.55,25.59,25.41,25.46,3000,0
2016-12-09,25.5386,25.5386,25.5386,25.5386,159,0
2016-12-12,25.56,25.6,25.41,25.6,2462,0
2016-12-13,25.64,25.64,25.4569,25.59,1620,0
2016-12-14,25.55,25.64,25.37,25.5775,4687,0
2016-12-15,25.51,25.5575,25.5,25.5575,750,0
2016-12-16,25.6181,25.6768,25.6,25.6,1732,0
2016-12-19,25.45,25.73,25.45,25.5922,462,0
2016-12-20,25.6612,25.6612,25.6612,25.6612,200,0
2016-12-21,25.78,25.78,25.6469,25.72,1500,0
2016-12-22,25.79,25.79,25.662,25.662,2910,0
2016-12-23,25.66,25.6855,25.66,25.66,2289,0
2016-12-27,25.8,25.8,25.61,25.61,2908,0
2016-12-28,25.4,25.4,25.06,25.11,3340,0
2016-12-29,25.2431,25.33,25.23,25.33,956,0
2016-12-30,25.33,25.33,25.2,25.2869,1436,0
2017-01-03,25.34,25.34,25.34,25.34,226,0
2017-01-04,25.34,25.34,25.3224,25.3224,420,0
2017-01-05,25.3403,25.3403,25.3384,25.3384,655,0
2017-01-06,25.25,25.4,25.25,25.4,2851,0
2017-01-10,25.26,25.54,25.26,25.4532,2700,0
2017-01-11,25.47,25.5,25.45,25.5,2092,0
2017-01-12,25.5,25.5,25.5,25.5,1400,0
2017-01-17,25.45,25.45,25.3,25.3797,1352,0
2017-01-18,25.46,25.47,25.351,25.358,4374,0
2017-01-19,25.53,25.53,25.53,25.53,196,0
2017-01-20,25.61,25.61,25.46,25.46,1690,0
2017-01-23,25.51,25.51,25.5,25.5,510,0
2017-01-24,25.52,25.555,25.5,25.5176,2414,0
2017-01-25,25.5,25.52,25.5,25.5,1514,0
2017-01-26,25.5,25.5017,25.41,25.41,3640,0
2017-01-27,25.4721,25.4721,25.4582,25.4582,400,0
2017-01-30,25.68,25.68,25.68,25.68,378,0
2017-01-31,25.68,25.93,25.46,25.6775,11910,0
2017-02-01,25.5,25.5,25.5,25.5,944,0
2017-02-03,25.52,25.5465,25.52,25.5465,1052,0
2017-02-06,25.51,25.64,25.51,25.6099,4327,0
2017-02-07,25.6932,25.6932,25.5424,25.65,1711,0
2017-02-08,25.5975,25.7058,25.5,25.7058,1815,0
2017-02-09,25.7033,25.77,25.7033,25.77,751,0
2017-02-13,25.7144,25.755,25.7144,25.75,1100,0
2017-02-14,25.76,25.76,25.6367,25.6367,600,0
2017-02-16,25.7,25.712,25.6501,25.712,1753,0
2017-02-21,25.67,25.69,25.5899,25.69,3630,0
2017-02-22,25.69,25.7,25.6692,25.7,1780,0
2017-02-23,25.7,25.7,25.7,25.7,1697,0
2017-02-24,25.6414,25.6414,25.64,25.64,790,0
2017-02-27,25.8514,25.87,25.8514,25.8516,700,0
2017-03-01,25.95,25.95,25.68,25.68,3328,0
2017-03-02,25.67,25.7225,25.67,25.7225,2000,0
2017-03-03,25.769,25.769,25.769,25.769,200,0
2017-03-06,25.78,25.78,25.65,25.65,336,0
2017-03-07,25.79,25.88,25.755,25.755,2100,0
2017-03-08,25.75,25.92,25.7275,25.89,2144,0
2017-03-09,25.74,25.8,25.74,25.7701,2480,0
2017-03-10,25.6512,25.77,25.6512,25.77,469,0
2017-03-13,25.76,25.77,25.7,25.7,3772,0
2017-03-14,25.7,25.89,25.6934,25.7221,1960,0
2017-03-15,25.8476,25.8476,25.7256,25.7256,918,0
2017-03-16,25.92,25.92,25.8686,25.8686,1000,0
2017-03-17,25.81,25.865,25.7801,25.865,1980,0
2017-03-20,25.76,25.91,25.76,25.76,2914,0
2017-03-21,25.75,25.8,25.75,25.8,1075,0
2017-03-22,25.7905,25.7905,25.7905,25.7905,290,0
2017-03-23,25.8,25.92,25.8,25.9199,1293,0
2017-03-24,25.9,25.9,25.8928,25.8928,1200,0
2017-03-27,25.929,26,25.86,25.99,3239,0
2017-03-28,25.89,26,25.89,26,1103,0
2017-03-29,25.69,25.93,25.5609,25.93,4090,0
2017-03-30,25.5514,25.79,25.55,25.79,1650,0
2017-03-31,25.55,25.77,25.55,25.74,1604,0
2017-04-03,25.6512,25.6816,25.6163,25.6251,4773,0
2017-04-04,25.99,26.28,25.9,26.02,92082,0
2017-04-05,26.2,26.2,25.96,26.0703,40433,0
2017-04-06,26.17,26.17,26.02,26.0504,27290,0
2017-04-07,25.85,26.05,25.83,25.95,4980,0
2017-04-10,25.84,26.4,25.84,26.2,18087,0
2017-04-11,26.39,26.78,26.39,26.67,81633,0
2017-04-12,26.69,26.88,26.63,26.88,37870,0
2017-04-13,26.87,26.87,26.61,26.64,1250,0
2017-04-17,26.65,26.7,26.57,26.61,5841,0
2017-04-18,26.88,26.88,26.55,26.7,12990,0
2017-04-19,26.72,26.8,26.546,26.7,7664,0
2017-04-20,26.9,26.9,26.673,26.74,10272,0
2017-04-21,26.94,26.94,26.8151,26.8151,853,0
2017-04-24,26.76,26.76,26.53,26.65,16304,0
2017-04-25,26.65,26.65,26.5235,26.55,5664,0
2017-04-26,26.51,26.51,26.4001,26.4624,5022,0
2017-04-27,26.46,26.46,26.1592,26.26,9727,0
2017-04-28,26.22,26.34,26.05,26.05,6942,0
2017-05-01,26.05,26.15,26,26.0899,3262,0
2017-05-03,26.1,26.3868,26.1,26.3868,3276,0
2017-05-04,26.3567,26.46,26.3567,26.46,3236,0
2017-05-05,26.392,26.461,26.3513,26.3513,1488,0
2017-05-08,26.45,26.45,26.23,26.35,1360,0
2017-05-09,26.2669,26.27,26.2669,26.27,300,0
2017-05-10,26.4,26.4,26.039,26.039,600,0
2017-05-11,26.1861,26.1861,26.1861,26.1861,100,0
2017-05-12,26.48,26.48,26.45,26.4509,500,0
2017-05-15,26.2524,26.2524,26.2524,26.2524,200,0
2017-05-16,26.3065,26.49,26.2406,26.49,1565,0
2017-05-17,26.1442,26.1442,26.14,26.14,350,0
2017-05-19,26.31,26.32,26.31,26.32,200,0
2017-05-22,26.31,26.3705,26.31,26.3705,600,0
2017-05-23,26.3,26.3,26.184,26.184,464,0
2017-05-24,26.3833,26.4161,26.3833,26.4161,370,0
2017-05-25,26.19,26.19,26.1,26.1,3356,0
2017-05-26,26.45,26.45,26.25,26.25,2757,0
2017-05-30,26.25,26.25,26.164,26.25,3450,0
2017-05-31,26.15,26.15,26.15,26.15,500,0
2017-06-01,26.14,26.15,26.14,26.15,1344,0
2017-06-02,26.15,26.15,26.15,26.15,490,0
2017-06-05,26.0653,26.0653,26.0401,26.0401,400,0
2017-06-06,26.15,26.15,25.5,25.6309,4124,0
2017-06-07,25.77,26.15,25.77,26.1492,1106,0
2017-06-09,26.1118,26.15,26.11,26.15,2891,0
2017-06-12,26.15,26.25,25.8988,26.25,9794,0
2017-06-13,26.25,26.25,26.0736,26.21,1896,0
2017-06-14,26.31,26.7,26.2939,26.64,12379,0
2017-06-15,27.18,27.18,26.89,26.89,5862,0
2017-06-16,26.89,26.89,26.72,26.72,3204,0
2017-06-19,26.75,26.7899,26.75,26.7899,2360,0
2017-06-20,26.81,26.85,26.64,26.85,3152,0
2017-06-21,26.85,27,26.62,26.746,4157,0
2017-06-22,26.9,28.19,26.75,26.86,8405,0
2017-06-23,26.9252,26.9664,26.879,26.9664,1213,0
2017-06-26,27,27,27,27,4207,0
2017-06-27,26.936,26.936,26.936,26.936,930,0
2017-06-28,26.88,26.88,26,26.15,7172,0
2017-06-29,26.12,26.17,26.105,26.17,900,0
2017-06-30,26.2,26.26,26.2,26.26,251,0
2017-07-05,26.404,27.24,26.4005,26.6,7017,0
2017-07-06,26.59,26.9,26.59,26.65,5871,0
2017-07-07,27.05,27.05,26.5,26.5253,5635,0
2017-07-11,26.55,26.6,26.55,26.6,1981,0
2017-07-12,26.6,26.7,26.6,26.65,5044,0
2017-07-13,26.6265,26.7,26.51,26.7,4569,0
2017-07-14,26.7,26.7,26.6,26.65,5464,0
2017-07-17,26.75,26.75,26.6292,26.75,1154,0
2017-07-18,26.78,27.05,26.65,27.03,3331,0
2017-07-19,26.85,26.99,26.84,26.99,2412,0
2017-07-20,26.97,26.97,26.6753,26.719,4380,0
2017-07-24,26.74,26.8,26.7078,26.8,5721,0
2017-07-25,26.63,27.01,26.63,27.01,5015,0
2017-07-26,26.7075,26.7075,26.7075,26.7075,366,0
2017-07-28,26.766,26.85,26.766,26.81,795,0
2017-07-31,26.85,26.95,26.85,26.95,6573,0
2017-08-01,27.05,27.05,26.9,26.93,4613,0
2017-08-02,26.86,26.92,26.62,26.8802,8180,0
2017-08-07,26.54,26.95,26.52,26.9,3095,0
2017-08-08,26.9,26.9,26.5766,26.63,4104,0
2017-08-09,26.83,26.85,26.641,26.641,4958,0
2017-08-10,26.64,26.64,26.6279,26.64,1690,0
2017-08-11,26.7368,26.8017,25.92,26.1,2314,0
2017-08-14,26.157,26.96,26.157,26.96,5237,0
2017-08-15,26.95,26.95,26.8999,26.9,1999,0
2017-08-16,26.85,26.85,26.81,26.81,1040,0
2017-08-17,26.85,26.85,26.85,26.85,500,0
2017-08-21,26.77,26.77,26.5,26.5,374,0
2017-08-22,26.2863,26.5,26.2863,26.5,1202,0
2017-08-24,26.5448,26.5448,26.5448,26.5448,652,0
2017-08-25,26.3,26.5712,26.25,26.5712,2838,0
2017-08-28,26.65,26.65,26.4001,26.604,1620,0
2017-08-29,26.5925,26.5925,26.51,26.51,200,0
2017-08-30,26.65,26.68,26.5408,26.5408,2079,0
2017-08-31,26.65,26.65,26.5,26.5,290,0
2017-09-01,26.65,26.65,26.61,26.65,6280,0
2017-09-05,26.4575,26.65,26.4575,26.5,3597,0
2017-09-06,26.5,26.5,26.5,26.5,233,0
2017-09-07,26.5,26.5,26.5,26.5,800,0
2017-09-11,26.41,26.5,26.4,26.4,1932,0
2017-09-12,26.49,26.49,26.49,26.49,100,0
2017-09-13,26.35,26.35,26.35,26.35,102,0
2017-09-14,26.4,26.4,26.2101,26.2101,1822,0
2017-09-15,26.3717,26.42,26.3717,26.42,2212,0
2017-09-19,26.5617,26.5617,26.17,26.2,5305,0
2017-09-20,26.73,26.73,26.2999,26.2999,1316,0
2017-09-21,26.67,26.73,26.4,26.42,4200,0
2017-09-25,26.34,26.34,26.3,26.32,1945,0
2017-09-26,26.1623,26.25,26.1623,26.22,2870,0
2017-09-27,26.25,26.25,26.18,26.18,2880,0
2017-09-28,25.75,25.8322,25.75,25.83,1381,0
2017-10-02,25.7459,26,25.6807,25.96,3456,0
2017-10-03,26,26,26,26,500,0
2017-10-04,25.95,25.95,25.69,25.75,3951,0
2017-10-05,25.91,25.91,25.47,25.62,9384,0
2017-10-06,25.75,25.78,25.61,25.66,2018,0
2017-10-09,25.86,26.11,25.86,26.11,1577,0
2017-10-10,26.18,26.23,26.1058,26.23,2922,0
2017-10-11,26.43,26.43,26.1,26.19,1647,0
2017-10-12,26.43,26.43,26.2,26.2,1360,0
2017-10-13,26.37,26.9699,26.37,26.75,21790,0
2017-10-16,26.94,26.94,26.52,26.5575,1531,0
2017-10-17,26.96,26.96,26.3,26.532,5255,0
2017-10-18,26.361,26.75,26.361,26.7,5880,0
2017-10-19,26.68,26.7,26.68,26.7,1600,0
2017-10-20,26.6,26.645,26.55,26.645,1000,0
2017-10-24,26.75,26.75,26.75,26.75,637,0
2017-10-25,26.75,26.75,26.6244,26.75,3232,0
2017-10-26,26.75,26.75,26.71,26.75,3912,0
2017-10-27,26.5897,26.6219,26.5897,26.6219,780,0
2017-10-30,26.624,26.624,26.5,26.596,4458,0
2017-10-31,26.5,26.734,26.5,26.5001,2295,0
2017-11-01,26.75,26.75,26.25,26.35,1089,0
2017-11-02,26.2,26.2,26.1,26.2,1900,0
2017-11-03,26.19,26.19,26.0844,26.0844,1500,0
2017-11-06,26.14,26.14,26,26.04,2000,0
2017-11-07,26,26,25.9814,25.9901,1901,0
2017-11-09,25.8128,25.8128,25.8128,25.8128,1014,0
2017-11-10,26,26,25.861,25.8796,1250,0
