Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,20.843,20.843,20.732,20.775,1199,0
2010-08-24,20.92,20.92,20.689,20.816,24529,0
2010-08-25,20.775,20.816,20.775,20.816,11746,0
2010-08-26,20.86,20.86,20.732,20.816,10254,0
2010-08-27,20.816,20.902,20.775,20.775,6144,0
2010-08-30,20.775,20.902,20.775,20.816,25664,0
2010-08-31,20.816,20.902,20.74,20.902,18470,0
2010-09-01,20.867,20.92,20.86,20.86,3396,0
2010-09-02,20.867,20.937,20.867,20.937,3461,0
2010-09-03,20.937,20.945,20.867,20.945,5582,0
2010-09-07,20.937,20.937,20.867,20.911,8539,0
2010-09-08,20.867,20.92,20.86,20.911,8189,0
2010-09-09,20.937,20.937,20.86,20.902,17890,0
2010-09-10,20.902,20.979,20.816,20.979,36606,0
2010-09-13,20.945,21.117,20.945,21.117,6867,0
2010-09-14,21.117,21.117,20.988,21.117,14803,0
2010-09-15,21.03,21.107,20.996,21.074,44196,0
2010-09-16,21.074,21.074,20.971,21.013,34974,0
2010-09-17,20.996,21.03,20.816,20.843,38899,0
2010-09-20,20.732,20.783,19.184,20.517,210503,0
2010-09-21,20.851,20.851,20.56,20.56,5505,0
2010-09-22,20.543,20.681,20.526,20.681,760,0
2010-09-23,20.594,20.749,20.594,20.732,15348,0
2010-09-24,20.783,20.783,20.671,20.689,256754,0
2010-09-27,20.74,20.74,20.663,20.689,35495,0
2010-09-28,20.732,20.732,20.603,20.732,26990,0
2010-09-29,20.732,20.775,20.638,20.732,23523,0
2010-09-30,20.74,20.74,20.603,20.723,18308,0
2010-10-01,20.594,20.594,20.313,20.475,69443,0
2010-10-04,20.475,20.475,20.458,20.475,8072,0
2010-10-05,20.432,20.517,20.39,20.517,47264,0
2010-10-06,20.484,20.509,20.406,20.406,5590,0
2010-10-07,20.517,20.629,20.501,20.501,88132,0
2010-10-08,20.517,20.723,20.517,20.723,7645,0
2010-10-11,20.723,20.834,20.671,20.808,5030,0
2010-10-12,20.714,20.843,20.424,20.689,54503,0
2010-10-13,20.757,20.757,20.517,20.629,19161,0
2010-10-14,20.646,20.663,20.536,20.603,9638,0
2010-10-15,20.526,20.646,20.39,20.646,12080,0
2010-10-18,20.406,20.765,20.39,20.517,16284,0
2010-10-19,20.501,20.646,20.501,20.603,288529,0
2010-10-20,20.749,22.227,20.39,22.142,246253,0
2010-10-21,22.142,22.655,22.142,22.476,118013,0
2010-10-22,22.509,22.698,22.441,22.655,41104,0
2010-10-25,22.783,22.783,22.612,22.783,98389,0
2010-10-26,22.698,22.783,22.57,22.766,64159,0
2010-10-27,22.672,22.783,22.672,22.758,8246,0
2010-10-28,22.707,22.758,22.698,22.698,14856,0
2010-10-29,22.698,22.791,22.698,22.791,10083,0
2010-11-01,22.74,22.8,22.689,22.749,15102,0
2010-11-02,22.689,22.783,22.689,22.775,13794,0
2010-11-03,22.407,22.425,22.253,22.425,60310,0
2010-11-04,22.347,22.466,22.347,22.434,48649,0
2010-11-05,22.466,22.501,22.398,22.493,571461,0
2010-11-08,22.518,22.527,22.458,22.518,3625,0
2010-11-09,22.527,22.57,22.407,22.441,44427,0
2010-11-10,22.485,22.485,22.398,22.407,4474,0
2010-11-11,22.415,22.485,22.415,22.466,7019,0
2010-11-12,22.441,22.485,22.407,22.476,3643,0
2010-11-15,22.527,22.527,22.425,22.425,3305,0
2010-11-16,22.518,22.518,21.947,22.227,100661,0
2010-11-17,22.236,22.441,22.142,22.211,12135,0
2010-11-18,22.331,22.331,22.227,22.227,3339,0
2010-11-19,22.227,22.227,22.142,22.142,13891,0
2010-11-22,22.142,22.313,22.142,22.279,42756,0
2010-11-23,22.227,22.244,22.142,22.142,6161,0
2010-11-24,22.142,22.151,22.1,22.151,9122,0
2010-11-26,22.236,22.331,22.236,22.322,7441,0
2010-11-29,22.227,22.398,22.16,22.16,5749,0
2010-11-30,22.16,22.449,22.142,22.151,5720,0
2010-12-01,22.151,22.304,22.151,22.236,2358,0
2010-12-02,22.271,22.271,22.142,22.227,18107,0
2010-12-03,22.227,22.271,22.142,22.168,20093,0
2010-12-06,22.211,22.271,22.211,22.236,111704,0
2010-12-07,22.202,22.271,22.185,22.271,3450,0
2010-12-08,21.919,22.271,21.851,21.971,7993,0
2010-12-09,21.979,22.151,21.971,22.151,8832,0
2010-12-10,22.116,22.271,22.109,22.219,16589,0
2010-12-13,22.073,22.082,22.064,22.082,967,0
2010-12-14,22.082,22.082,21.947,22.049,30564,0
2010-12-15,21.953,22.057,21.886,22.057,24121,0
2010-12-16,22.057,22.1,21.938,22.057,15922,0
2010-12-17,22.124,22.124,22.04,22.057,30734,0
2010-12-20,21.911,22.073,21.731,22.057,34351,0
2010-12-21,22.049,22.271,22.049,22.271,20799,0
2010-12-22,22.244,22.271,21.586,22.271,16359,0
2010-12-23,22.271,22.271,22.244,22.244,12950,0
2010-12-27,22.244,22.271,22.236,22.271,8867,0
2010-12-28,22.279,22.398,22.16,22.398,28367,0
2010-12-29,22.331,22.476,22.313,22.313,11697,0
2010-12-30,22.322,22.39,22.313,22.322,12369,0
2010-12-31,22.322,22.347,22.253,22.313,20589,0
2011-01-03,22.441,22.458,22.313,22.313,11054,0
2011-01-04,22.338,22.398,22.287,22.382,23145,0
2011-01-05,22.347,22.485,22.271,22.271,28241,0
2011-01-06,22.374,22.476,22.287,22.374,10142,0
2011-01-07,22.355,22.476,22.313,22.476,12135,0
2011-01-10,22.364,22.485,22.355,22.355,18424,0
2011-01-11,22.355,22.355,22.347,22.355,3158,0
2011-01-12,22.398,22.434,22.271,22.434,56472,0
2011-01-13,22.434,22.56,22.434,22.485,7485,0
2011-01-14,22.552,22.552,22.355,22.509,20234,0
2011-01-18,22.39,22.441,22.39,22.441,2445,0
2011-01-19,22.398,22.485,22.39,22.485,7401,0
2011-01-20,22.279,22.536,22.236,22.441,123715,0
2011-01-21,22.527,22.56,22.415,22.518,5265,0
2011-01-24,22.485,22.57,22.485,22.56,18596,0
2011-01-25,22.493,22.56,22.485,22.518,3889,0
2011-01-26,22.347,22.655,22.347,22.655,34186,0
2011-01-27,22.655,22.954,22.655,22.954,3744,0
2011-01-28,22.945,22.945,22.57,22.57,11139,0
2011-01-31,22.603,23.032,22.603,22.791,26085,0
2011-02-01,22.493,23.039,22.493,23.039,9054,0
2011-02-02,22.68,22.68,22.485,22.664,3767,0
2011-02-03,22.57,22.672,22.466,22.672,2065,0
2011-02-04,22.596,22.68,22.545,22.545,2897,0
2011-02-07,22.56,22.732,22.485,22.715,2749,0
2011-02-08,22.638,22.972,22.629,22.783,20663,0
2011-02-09,22.664,22.783,22.57,22.612,7608,0
2011-02-10,22.732,22.877,22.587,22.603,8039,0
2011-02-11,22.74,22.74,22.638,22.638,1054,0
2011-02-14,22.664,22.74,22.655,22.74,936,0
2011-02-15,22.74,22.74,22.672,22.74,11561,0
2011-02-16,22.715,22.766,22.672,22.698,474541,0
2011-02-18,22.612,22.68,22.587,22.587,7989,0
2011-02-22,22.603,22.629,22.485,22.485,6198,0
2011-02-23,22.501,22.545,22.493,22.493,1281,0
2011-02-24,22.501,22.578,22.485,22.578,7105,0
2011-02-25,22.545,22.621,22.545,22.545,4199,0
2011-02-28,22.621,22.621,22.56,22.57,15904,0
2011-03-01,22.536,22.655,22.536,22.612,8409,0
2011-03-02,22.527,22.664,22.501,22.552,13978,0
2011-03-03,22.612,22.612,22.57,22.612,11804,0
2011-03-04,22.664,22.74,22.57,22.732,11156,0
2011-03-07,22.664,22.664,22.664,22.664,118,0
2011-03-08,22.724,22.74,22.68,22.732,10529,0
2011-03-09,22.68,22.707,22.587,22.655,6705,0
2011-03-10,22.621,22.68,22.552,22.552,16611,0
2011-03-11,22.621,22.861,22.57,22.57,6323,0
2011-03-14,22.689,22.689,22.407,22.407,3169,0
2011-03-15,22.398,22.485,22.227,22.398,83790,0
2011-03-16,22.56,22.603,22.398,22.441,6992,0
2011-03-17,22.441,22.596,22.415,22.518,12474,0
2011-03-18,22.596,22.612,22.545,22.545,6697,0
2011-03-21,22.707,22.834,22.545,22.545,5683,0
2011-03-22,22.791,22.87,22.766,22.851,8808,0
2011-03-23,22.818,22.818,22.655,22.818,6493,0
2011-03-24,22.74,22.74,22.672,22.672,1521,0
2011-03-25,22.791,22.791,22.536,22.74,6077,0
2011-03-28,22.87,22.87,22.647,22.647,4280,0
2011-03-29,22.732,22.732,22.672,22.68,2134,0
2011-03-30,22.68,22.689,22.638,22.689,2633,0
2011-03-31,22.621,22.68,22.407,22.647,20951,0
2011-04-01,22.578,22.655,22.509,22.655,3362,0
2011-04-04,22.629,22.647,22.629,22.638,8412,0
2011-04-05,22.57,22.698,22.57,22.698,8374,0
2011-04-06,22.783,23.459,22.715,22.842,14273,0
2011-04-07,22.81,22.851,22.527,22.655,11376,0
2011-04-08,22.587,22.664,22.57,22.655,2416,0
2011-04-11,22.612,22.749,22.612,22.655,849,0
2011-04-12,22.74,22.74,22.655,22.655,5939,0
2011-04-13,22.74,22.783,22.57,22.621,9634,0
2011-04-14,22.545,22.655,22.545,22.655,959,0
2011-04-15,22.664,22.826,22.664,22.826,1521,0
2011-04-18,22.775,22.945,22.74,22.749,12139,0
2011-04-19,22.834,22.921,22.81,22.81,18571,0
2011-04-20,23.083,23.083,22.8,22.997,1641,0
2011-04-21,22.842,22.912,22.826,22.87,9099,0
2011-04-25,23.023,23.048,22.783,22.886,6651,0
2011-04-26,23.014,23.202,23.014,23.16,38247,0
2011-04-27,23.16,23.16,22.997,23.005,5380,0
2011-04-28,23.091,23.202,23.065,23.083,10010,0
2011-04-29,23.297,23.297,23.297,23.297,118,0
2011-05-02,23.338,23.338,23.074,23.322,6759,0
2011-05-03,22.997,23.151,22.834,22.842,10072,0
2011-05-04,22.8,22.8,22.749,22.766,1216,0
2011-05-05,22.791,22.894,22.783,22.851,3708,0
2011-05-06,22.928,23.116,22.928,22.963,3998,0
2011-05-09,23.074,23.185,23.074,23.167,3307,0
2011-05-10,23.424,23.424,23.176,23.211,2580,0
2011-05-11,23.236,23.254,23.211,23.254,1631,0
2011-05-12,23.194,23.262,22.886,23.185,8940,0
2011-05-13,23.125,23.134,22.954,22.954,4484,0
2011-05-16,23.083,23.236,22.972,23.236,10660,0
2011-05-17,23.278,23.297,22.834,22.937,14075,0
2011-05-18,22.963,23.074,21.998,22.963,26220,0
2011-05-19,22.783,22.945,22.749,22.912,3375,0
2011-05-20,22.902,23.057,22.842,22.842,7485,0
2011-05-23,22.783,23.109,22.783,22.997,18379,0
2011-05-24,22.945,23.382,22.945,23.382,21113,0
2011-05-25,23.271,23.271,22.851,22.894,9626,0
2011-05-26,22.912,23.331,22.912,23.305,43593,0
2011-05-27,23.202,23.211,23.083,23.083,5731,0
2011-05-31,23.023,23.39,22.398,23.39,45891,0
2011-06-02,23.16,23.16,22.928,23.048,1018,0
2011-06-03,23.039,23.039,22.912,22.963,5335,0
2011-06-06,22.997,23.039,22.758,23.039,4415,0
2011-06-07,22.988,22.988,22.74,22.886,7589,0
2011-06-08,22.886,23.125,22.791,22.963,7550,0
2011-06-09,23.083,23.1,22.826,22.912,19824,0
2011-06-10,22.81,22.81,22.578,22.74,22345,0
2011-06-13,22.749,22.749,22.749,22.749,234,0
2011-06-14,22.783,22.87,22.672,22.87,3125,0
2011-06-15,22.87,23.023,22.8,22.8,6901,0
2011-06-16,22.8,22.954,22.57,22.655,12592,0
2011-06-17,22.707,22.791,22.425,22.441,14734,0
2011-06-20,22.545,22.552,22.545,22.552,1054,0
2011-06-21,22.466,22.655,22.398,22.57,30341,0
2011-06-22,22.638,22.724,22.638,22.68,2660,0
2011-06-23,22.518,22.621,22.485,22.621,10877,0
2011-06-24,22.56,22.638,22.56,22.638,234,0
2011-06-27,22.655,22.715,22.638,22.638,4737,0
2011-06-28,22.689,23.083,22.655,22.928,53297,0
2011-06-29,23.014,23.083,22.98,22.98,104962,0
2011-06-30,23.005,23.083,22.912,22.912,17659,0
2011-07-01,22.997,23.083,22.954,22.954,25829,0
2011-07-05,23.039,23.167,23.039,23.039,94647,0
2011-07-06,23.039,23.287,23.039,23.039,10325,0
2011-07-07,23.057,23.246,23.032,23.032,10269,0
2011-07-08,23.176,23.246,22.988,22.988,5614,0
2011-07-11,23.014,23.014,22.954,22.98,5567,0
2011-07-12,22.894,23.057,22.894,23.057,1054,0
2011-07-13,23.167,23.167,22.997,23.065,34377,0
2011-07-14,23.083,23.236,22.997,22.997,7447,0
2011-07-15,23.057,23.074,23.048,23.074,819,0
2011-07-18,23.057,23.109,22.56,22.988,4474,0
2011-07-19,22.988,23.134,22.98,23.125,25611,0
2011-07-20,23.057,23.065,22.954,22.997,10755,0
2011-07-21,23.005,23.211,23.005,23.125,16697,0
2011-07-22,23.125,23.297,23.109,23.185,8445,0
2011-07-25,23.202,23.202,23.185,23.194,2955,0
2011-07-26,23.194,23.331,23.083,23.297,147270,0
2011-07-27,23.211,23.287,22.758,23.246,163903,0
2011-07-28,23.254,23.254,23.16,23.167,10416,0
2011-07-29,23.1,23.246,23.039,23.125,4986,0
2011-08-01,23.125,23.39,23.091,23.116,56343,0
2011-08-02,23.091,23.091,23.039,23.039,1405,0
2011-08-03,22.664,22.98,22.57,22.877,5084,0
2011-08-04,22.945,22.945,22.501,22.57,13522,0
2011-08-05,22.501,22.545,21.526,22.271,21709,0
2011-08-08,22.219,22.219,20.304,20.603,41613,0
2011-08-09,20.62,22.98,20.62,22.142,24002,0
2011-08-10,22.485,22.485,21.543,21.8,5505,0
2011-08-11,22.142,22.441,22.142,22.262,1993,0
2011-08-12,22.227,22.441,22.227,22.236,5503,0
2011-08-15,22.253,22.398,22.227,22.227,9401,0
2011-08-16,22.57,22.57,22.227,22.227,1498,0
2011-08-17,22.271,22.382,22.109,22.355,167194,0
2011-08-18,22.244,22.271,21.971,22.271,9154,0
2011-08-19,21.628,22.142,21.586,22.142,6835,0
2011-08-22,22.227,22.227,21.715,21.749,21216,0
2011-08-23,21.715,21.947,21.688,21.868,2468,0
2011-08-24,21.928,21.971,21.715,21.784,15557,0
2011-08-25,22.116,22.116,21.886,22.013,1579,0
2011-08-26,21.971,22.1,21.953,21.971,19709,0
2011-08-29,22.013,22.227,21.962,22.013,90569,0
2011-08-30,22.219,22.244,22.219,22.244,6248,0
2011-08-31,22.313,22.441,22.279,22.322,5785,0
2011-09-01,22.313,22.466,22.313,22.466,3235,0
2011-09-02,22.355,22.441,22.313,22.441,8764,0
2011-09-06,22.116,22.116,22.013,22.1,7796,0
2011-09-07,22.04,22.364,22.04,22.364,11296,0
2011-09-08,22.398,22.441,22.355,22.382,6966,0
2011-09-09,22.441,22.485,22.227,22.271,31145,0
2011-09-12,22.244,22.244,22.013,22.013,5303,0
2011-09-13,22.04,22.331,22.04,22.227,2628,0
2011-09-14,22.211,22.355,22.202,22.262,19997,0
2011-09-15,22.244,22.244,22.185,22.185,1867,0
2011-09-16,22.193,22.193,21.979,22.185,6329,0
2011-09-19,22.1,22.1,21.851,21.851,4328,0
2011-09-20,21.989,22.16,21.989,22.16,819,0
2011-09-21,22.022,22.022,21.998,22.013,4424,0
2011-09-22,21.8,21.826,21.562,21.757,4621,0
2011-09-23,21.791,21.791,21.637,21.637,1405,0
2011-09-26,21.577,21.8,20.945,21.373,41222,0
2011-09-27,21.664,21.851,21.51,21.51,9816,0
2011-09-28,21.51,21.526,21.39,21.415,7659,0
2011-09-29,21.502,21.502,21.459,21.459,760,0
2011-09-30,21.45,21.553,21.355,21.517,8409,0
2011-10-03,21.673,21.673,21.262,21.373,2924,0
2011-10-04,21.339,21.339,21.013,21.141,3617,0
2011-10-05,21.141,21.141,20.638,20.816,92304,0
2011-10-06,20.826,21.279,20.826,20.954,16938,0
2011-10-07,21.288,21.288,21.117,21.117,8176,0
2011-10-10,21.303,21.484,21.303,21.459,2222,0
2011-10-11,21.441,21.459,21.303,21.459,5940,0
2011-10-12,21.459,21.586,21.373,21.543,22685,0
2011-10-13,21.543,21.586,21.364,21.586,6073,0
2011-10-14,21.586,21.586,21.475,21.543,4328,0
2011-10-17,21.51,21.569,21.459,21.569,1756,0
2011-10-18,21.517,21.919,21.517,21.8,7485,0
2011-10-19,21.8,21.886,21.459,21.459,23278,0
2011-10-20,21.553,21.791,21.543,21.791,13907,0
2011-10-21,21.809,22.091,21.628,21.791,40465,0
2011-10-24,21.911,21.971,21.8,21.962,9112,0
2011-10-25,21.911,21.911,21.8,21.8,1521,0
2011-10-26,21.842,22.013,21.8,21.971,6725,0
2011-10-27,22.091,22.485,21.962,22.185,24110,0
2011-10-28,22.013,22.142,22.013,22.142,4909,0
2011-10-31,22.142,22.142,22.109,22.142,7940,0
2011-11-01,21.962,22.006,21.8,21.998,21641,0
2011-11-02,21.791,21.842,21.288,21.8,13438,0
2011-11-03,21.679,21.842,21.679,21.809,6878,0
2011-11-04,21.766,21.8,21.757,21.8,9826,0
2011-11-07,21.868,21.919,21.8,21.911,10431,0
2011-11-08,21.886,21.928,21.8,21.919,23160,0
2011-11-09,21.886,21.919,21.715,21.757,27255,0
2011-11-10,21.919,21.928,21.724,21.724,9968,0
2011-11-11,21.919,22.073,21.757,21.757,1060,0
2011-11-14,21.842,22.057,21.8,21.817,12658,0
2011-11-15,22.013,22.057,21.731,21.817,4898,0
2011-11-16,22.013,22.013,21.8,21.835,4161,0
2011-11-17,21.998,22.013,21.775,21.817,7459,0
2011-11-18,22.006,22.04,21.826,21.826,4755,0
2011-11-21,21.919,21.919,21.791,21.791,1286,0
2011-11-22,21.868,21.868,21.757,21.757,2691,0
2011-11-23,21.766,21.826,21.586,21.706,16902,0
2011-11-28,21.775,21.877,21.775,21.86,4608,0
2011-11-29,21.868,21.886,21.459,21.502,6546,0
2011-11-30,21.757,21.8,21.731,21.791,4676,0
2011-12-01,21.698,21.749,21.562,21.698,3191,0
2011-12-02,21.835,21.86,21.706,21.86,15284,0
2011-12-05,21.842,21.919,21.8,21.919,19416,0
2011-12-06,21.919,22.134,21.919,22.1,2615,0
2011-12-07,22.1,22.1,21.928,21.928,1578,0
2011-12-08,21.989,22.1,21.928,21.971,6537,0
2011-12-09,21.928,22.073,21.928,22.073,466,0
2011-12-12,21.928,21.953,21.791,21.877,73342,0
2011-12-13,21.953,21.971,21.895,21.911,2222,0
2011-12-14,21.928,21.947,21.698,21.86,6224,0
2011-12-15,22.057,22.1,22.04,22.057,2456,0
2011-12-16,21.919,21.928,21.8,21.842,2397,0
2011-12-19,21.757,21.971,21.715,21.715,3481,0
2011-12-20,21.886,21.886,21.715,21.715,2100,0
2011-12-21,21.851,21.886,21.679,21.679,2510,0
2011-12-22,21.613,21.842,21.613,21.673,3744,0
2011-12-23,21.886,22.1,21.8,22.1,5228,0
2011-12-27,22.03,22.227,22.013,22.227,3274,0
2011-12-28,22.313,22.425,22.124,22.227,1873,0
2011-12-29,22.441,22.441,22.227,22.227,2398,0
2011-12-30,22.296,22.296,22.296,22.296,118,0
2012-01-03,22.296,22.398,22.227,22.271,3040,0
2012-01-04,22.398,22.612,22.313,22.612,6344,0
2012-01-05,22.638,23.227,22.638,22.997,3065,0
2012-01-06,22.98,22.98,22.861,22.954,1964,0
2012-01-09,22.954,22.997,22.791,22.997,3908,0
2012-01-10,22.954,22.997,22.826,22.826,5217,0
2012-01-11,22.698,22.902,22.698,22.775,1464,0
2012-01-12,22.912,22.945,22.57,22.758,5557,0
2012-01-13,22.818,22.818,22.698,22.698,889,0
2012-01-17,22.664,22.861,22.603,22.775,9846,0
2012-01-18,22.664,22.749,22.664,22.749,1240,0
2012-01-19,22.997,22.997,22.861,22.861,5217,0
2012-01-20,22.945,22.997,22.945,22.945,1939,0
2012-01-23,22.937,22.997,22.758,22.758,3943,0
2012-01-24,22.603,22.74,22.603,22.74,12632,0
2012-01-25,22.963,23.032,22.912,22.937,2871,0
2012-01-26,22.997,24.852,22.886,23.167,9934,0
2012-01-27,23.125,23.125,22.87,23.1,4097,0
2012-01-30,22.87,23.338,22.87,23.338,1286,0
2012-01-31,23.424,23.51,23.424,23.51,2950,0
2012-02-01,23.297,23.297,23.023,23.023,13350,0
2012-02-02,22.937,23.211,22.937,23.16,9644,0
2012-02-03,23.134,23.357,23.023,23.211,8283,0
2012-02-06,23.357,23.416,23.236,23.348,8189,0
2012-02-07,23.091,23.271,22.937,23.167,5890,0
2012-02-08,23.083,23.287,22.954,23.039,192202,0
2012-02-09,23.014,23.109,22.928,22.928,4036,0
2012-02-10,23.176,23.176,22.921,23.176,700,0
2012-02-13,23.014,23.176,22.912,22.954,35771,0
2012-02-14,23.176,23.682,23.005,23.536,4873,0
2012-02-15,23.851,23.851,23.45,23.45,1154,0
2012-02-16,23.287,23.526,23.254,23.475,4211,0
2012-02-17,23.459,23.672,23.459,23.672,234,0
2012-02-21,23.578,24.176,23.459,24.091,19321,0
2012-02-22,24.108,24.732,23.981,23.981,9492,0
2012-02-23,24.262,24.262,24.032,24.057,1815,0
2012-02-24,23.989,24.22,23.946,23.946,8381,0
2012-02-27,24.228,24.228,24.032,24.151,5504,0
2012-02-28,24.151,24.151,23.305,24.057,11083,0
2012-02-29,24.151,24.151,23.621,23.621,2924,0
2012-03-01,23.792,23.809,23.519,23.766,1454,0
2012-03-05,23.578,24.065,23.578,24.065,2462,0
2012-03-06,23.8,24.013,23.519,23.519,1169,0
2012-03-07,23.561,23.818,23.552,23.818,6300,0
2012-03-08,23.981,24.023,23.519,23.519,5805,0
2012-03-09,23.519,23.638,23.519,23.519,936,0
2012-03-12,23.357,23.63,23.357,23.596,961,0
2012-03-13,23.552,23.596,23.501,23.596,2699,0
2012-03-14,23.501,23.501,23.382,23.424,1608,0
2012-03-15,23.313,23.545,23.297,23.338,3977,0
2012-03-16,23.338,23.338,22.997,23.014,4091,0
2012-03-19,23.074,23.672,22.87,22.87,8407,0
2012-03-20,23.134,23.63,22.972,23.074,9840,0
2012-03-21,23.167,23.39,23.167,23.211,3112,0
2012-03-22,23.083,23.638,23.074,23.338,11096,0
2012-03-23,23.227,23.494,23.142,23.494,4297,0
2012-03-26,23.938,23.938,23.467,23.467,9239,0
2012-03-27,23.682,23.723,23.467,23.663,1286,0
2012-03-28,23.638,23.792,23.638,23.784,1988,0
2012-03-29,23.809,23.809,23.766,23.766,3040,0
2012-03-30,23.723,23.723,23.707,23.723,2843,0
2012-04-02,23.723,23.851,23.723,23.851,1215,0
2012-04-03,23.723,23.758,23.682,23.682,923,0
2012-04-04,23.647,23.766,23.63,23.766,1314,0
2012-04-05,23.784,23.86,23.656,23.656,1489,0
2012-04-09,23.596,24.057,23.561,23.749,5965,0
2012-04-10,23.997,23.997,23.955,23.955,467,0
2012-04-11,23.656,24.013,23.656,23.784,3769,0
2012-04-12,23.895,23.997,23.809,23.997,4468,0
2012-04-13,23.946,24.118,23.895,23.895,2608,0
2012-04-16,23.997,24.108,23.997,24.108,1111,0
2012-04-17,23.938,24.151,23.938,24.125,1756,0
2012-04-18,24.287,24.287,23.989,23.989,1054,0
2012-04-19,23.997,24.228,23.997,23.997,6526,0
2012-04-23,23.997,24.501,23.851,24.151,9521,0
2012-04-24,24.425,24.425,24.382,24.425,2569,0
2012-04-25,24.434,24.579,24.305,24.579,3834,0
2012-04-26,24.561,24.579,24.493,24.579,3188,0
2012-04-27,24.638,24.708,24.579,24.699,3222,0
2012-04-30,24.664,24.689,24.39,24.689,3992,0
2012-05-01,24.681,24.681,24.621,24.664,1567,0
2012-05-02,24.143,24.202,23.938,24.118,3942,0
2012-05-03,23.989,23.989,23.638,23.638,3979,0
2012-05-04,24.1,24.1,23.766,23.766,1303,0
2012-05-07,23.57,23.809,23.57,23.809,2900,0
2012-05-08,23.774,23.809,23.758,23.809,3158,0
2012-05-09,23.792,24.006,23.596,24.006,5194,0
2012-05-10,24.023,24.083,23.749,23.749,1507,0
2012-05-11,23.758,23.766,23.758,23.766,1679,0
2012-05-14,23.774,23.92,23.766,23.92,1540,0
2012-05-15,24.143,24.425,24.143,24.425,708,0
2012-05-16,24.536,24.545,24.323,24.493,2451,0
2012-05-17,24.151,24.271,23.851,24.245,4121,0
2012-05-18,23.8,23.8,23.442,23.526,4562,0
2012-05-21,23.844,23.844,23.561,23.561,1006,0
2012-05-22,23.526,23.552,23.519,23.552,467,0
2012-05-23,23.596,24.023,23.596,23.938,10283,0
2012-05-24,23.784,23.869,23.784,23.869,1363,0
2012-05-29,23.938,23.938,23.784,23.784,234,0
2012-05-30,23.784,24.074,23.587,23.741,2432,0
2012-05-31,23.981,24.006,23.63,23.663,2340,0
2012-06-01,23.723,23.723,23.723,23.723,362,0
2012-06-04,23.929,23.929,23.766,23.766,3539,0
2012-06-06,23.809,23.827,23.733,23.733,3279,0
2012-06-07,23.766,23.766,23.723,23.723,1697,0
2012-06-08,23.723,24.125,23.656,23.818,6811,0
2012-06-11,23.938,24.143,23.809,23.989,4727,0
2012-06-12,23.749,24.023,23.749,23.938,1862,0
2012-06-13,23.981,24.194,23.938,24.194,4679,0
2012-06-14,23.962,23.962,23.962,23.962,118,0
2012-06-15,24.185,24.185,23.981,23.981,234,0
2012-06-21,24.262,24.262,24.108,24.16,1988,0
2012-06-22,24.382,24.527,24.262,24.365,1638,0
2012-06-25,24.228,24.228,24.228,24.228,118,0
2012-06-26,24.314,24.314,24.176,24.194,6307,0
2012-06-27,24.151,24.151,24.108,24.108,1756,0
2012-06-29,24.108,24.236,24.032,24.032,4080,0
2012-07-02,24.006,24.006,24.006,24.006,280,0
2012-07-03,23.981,24.023,23.981,24.023,760,0
2012-07-05,24.236,24.236,24.22,24.22,234,0
2012-07-06,24.236,24.236,24.236,24.236,182,0
2012-07-09,24.065,24.108,23.946,23.946,1988,0
2012-07-10,24.065,24.074,23.955,23.981,3391,0
2012-07-11,24.108,24.552,23.981,24.169,3814,0
2012-07-12,24.442,24.442,24.169,24.194,3391,0
2012-07-13,24.143,24.552,24.143,24.552,3824,0
2012-07-16,24.374,24.519,24.374,24.425,3391,0
2012-07-17,24.552,24.904,24.365,24.485,7136,0
2012-07-18,24.699,25.647,24.417,24.877,22082,0
2012-07-19,24.792,25.357,24.708,24.997,5949,0
2012-07-20,25.006,25.048,25.006,25.014,7119,0
2012-07-23,25.023,25.023,24.552,24.647,508,0
2012-07-24,24.647,25.468,24.647,24.672,4122,0
2012-07-25,24.638,25.032,24.638,24.792,1684,0
2012-07-27,25.083,25.099,24.904,24.904,7019,0
2012-07-30,25.186,25.297,24.946,25.041,4941,0
2012-07-31,25.297,25.297,25.014,25.014,808,0
2012-08-01,24.647,25.195,24.647,24.792,3223,0
2012-08-02,24.792,24.81,24.792,24.792,2924,0
2012-08-03,24.792,24.792,24.792,24.792,936,0
2012-08-06,24.792,26.006,24.792,25.647,7696,0
2012-08-07,25.529,25.529,25.006,25.006,3279,0
2012-08-08,24.997,24.997,24.997,24.997,118,0
2012-08-09,24.912,24.936,24.844,24.844,1169,0
2012-08-10,24.877,24.877,24.877,24.877,700,0
2012-08-13,24.885,24.885,24.552,24.861,4032,0
2012-08-14,24.801,24.801,24.708,24.792,6481,0
2012-08-15,24.774,24.774,24.621,24.708,12844,0
2012-08-16,23.946,24.459,23.946,24.032,29585,0
2012-08-17,24.083,24.083,24.083,24.083,467,0
2012-08-20,24.108,24.519,24.108,24.331,1790,0
2012-08-21,24.459,24.51,24.271,24.365,3259,0
2012-08-22,24.365,24.365,24.339,24.365,9171,0
2012-08-23,24.236,24.28,24.236,24.28,2104,0
2012-08-24,24.347,24.356,24.323,24.356,2924,0
2012-08-27,24.587,24.638,24.356,24.365,17997,0
2012-08-28,24.365,24.365,24.365,24.365,119,0
2012-08-29,24.536,24.605,24.449,24.605,3688,0
2012-08-31,24.708,24.826,24.708,24.81,467,0
2012-09-04,24.81,24.81,24.81,24.81,1931,0
2012-09-05,24.81,25.895,24.689,25.048,18082,0
2012-09-06,24.981,25.048,24.699,24.699,5906,0
2012-09-07,24.681,25.048,24.681,24.946,3391,0
2012-09-10,24.75,24.946,24.75,24.946,678,0
2012-09-11,25.023,25.493,24.723,25.006,4164,0
2012-09-12,24.792,24.792,24.638,24.638,1939,0
2012-09-13,25.032,25.032,24.519,24.519,10731,0
2012-09-14,24.501,24.536,24.108,24.28,27657,0
2012-09-17,24.51,24.51,24.28,24.468,1873,0
2012-09-20,24.28,24.28,24.28,24.28,118,0
2012-09-21,24.425,24.51,24.169,24.185,1111,0
2012-09-25,24.323,24.792,24.236,24.527,6208,0
2012-09-26,24.493,24.493,24.493,24.493,118,0
2012-09-27,24.51,24.904,24.51,24.783,6055,0
2012-09-28,24.955,24.955,24.955,24.955,145,0
2012-10-03,24.946,24.955,24.861,24.861,2426,0
2012-10-04,24.834,24.997,24.834,24.997,1622,0
2012-10-05,24.834,24.834,24.792,24.792,403,0
2012-10-08,24.587,24.587,24.587,24.587,118,0
2012-10-09,24.792,24.792,24.774,24.774,2104,0
2012-10-10,24.767,25.117,24.767,24.792,12170,0
2012-10-11,24.801,24.81,24.767,24.767,6537,0
2012-10-15,24.767,25.093,24.767,25.093,2252,0
2012-10-16,25.134,25.134,25.093,25.093,1134,0
2012-10-17,25.093,25.177,25.093,25.177,930,0
2012-10-18,24.963,24.963,24.664,24.664,5345,0
2012-10-19,24.792,24.792,23.972,24.741,9079,0
2012-10-22,24.741,24.75,24.545,24.545,1345,0
2012-10-23,24.783,25.041,24.108,24.449,9239,0
2012-10-24,24.536,24.536,24.417,24.417,20880,0
2012-10-25,24.732,24.912,24.493,24.852,5266,0
2012-10-31,24.536,25.006,24.536,24.75,10367,0
2012-11-01,24.579,24.579,24.493,24.579,4934,0
2012-11-02,24.699,24.955,24.605,24.605,2910,0
2012-11-05,24.93,25.168,24.93,25.014,4503,0
2012-11-06,24.921,25.519,24.904,25.288,3116,0
2012-11-08,25.006,25.093,24.621,24.723,3593,0
2012-11-09,24.783,24.844,24.425,24.75,3659,0
2012-11-12,24.741,24.767,23.552,24.689,2754,0
2012-11-13,24.449,24.449,24.236,24.323,3744,0
2012-11-14,24.501,24.561,24.323,24.323,2776,0
2012-11-15,24.382,24.382,23.741,23.741,4243,0
2012-11-16,24.493,24.57,23.827,24.527,4562,0
2012-11-19,24.16,24.527,23.774,24.527,2105,0
2012-11-20,24.605,24.605,23.989,24.065,1579,0
2012-11-21,24.185,24.664,24.185,24.449,1521,0
2012-11-23,24.407,24.407,24.236,24.236,2551,0
2012-11-26,24.194,24.449,24.108,24.449,6771,0
2012-11-27,24.176,24.339,24.169,24.339,9357,0
2012-11-28,24.339,24.339,24.271,24.271,1761,0
2012-11-29,24.151,24.28,24.151,24.151,5611,0
2012-11-30,24.118,24.323,24.108,24.108,2456,0
2012-12-03,24.236,24.236,24.023,24.236,663,0
2012-12-04,24.049,24.065,23.981,23.981,15763,0
2012-12-05,23.86,24.434,23.86,24.194,5850,0
2012-12-06,24.023,24.347,24.023,24.347,5234,0
2012-12-07,24.065,24.185,23.715,24.108,4213,0
2012-12-10,23.946,24.185,23.946,24.185,1405,0
2012-12-11,23.972,24.323,23.962,24.323,2866,0
2012-12-12,24.006,24.023,23.989,23.989,1873,0
2012-12-13,24.049,24.049,24.023,24.023,641,0
2012-12-14,24.194,24.194,24.194,24.194,4058,0
2012-12-17,24.314,24.314,24.074,24.074,3334,0
2012-12-18,24.134,24.176,24.065,24.065,5124,0
2012-12-19,24.023,24.339,23.946,24.339,23596,0
2012-12-20,24.108,24.108,24.04,24.108,842,0
2012-12-21,24.228,24.28,24.118,24.118,15999,0
2012-12-24,24.118,24.118,24.049,24.049,2691,0
2012-12-26,24.049,24.271,24.049,24.118,10357,0
2012-12-27,24.143,24.143,23.86,24.023,5160,0
2012-12-28,23.962,24.339,23.962,24.339,6119,0
2012-12-31,24.339,24.449,24.339,24.449,1841,0
2013-01-02,24.536,24.792,24.485,24.792,41090,0
2013-01-03,24.664,24.664,24.596,24.621,2199,0
2013-01-04,24.621,25.083,24.621,25.083,467,0
2013-01-07,24.963,24.963,24.93,24.93,2468,0
2013-01-08,24.657,24.955,24.657,24.759,8679,0
2013-01-09,24.834,24.921,24.834,24.921,467,0
2013-01-10,24.921,25.083,24.801,24.819,4555,0
2013-01-11,24.895,25.331,24.895,24.921,2239,0
2013-01-14,25.168,25.306,24.783,24.819,6955,0
2013-01-16,25.006,25.006,24.834,24.834,819,0
2013-01-17,25.21,25.21,25.134,25.134,1405,0
2013-01-18,25.306,25.331,24.972,25.331,4095,0
2013-01-22,25.348,25.536,25.348,25.382,1286,0
2013-01-23,25.477,25.477,25.477,25.477,1756,0
2013-01-24,25.639,25.639,25.306,25.306,6810,0
2013-01-25,25.306,25.595,25.306,25.561,726,0
2013-01-28,25.433,25.477,25.433,25.433,5638,0
2013-01-29,25.433,25.595,25.433,25.477,700,0
2013-01-30,25.544,25.631,25.519,25.561,2866,0
2013-01-31,25.519,26.058,25.433,25.433,4369,0
2013-02-01,25.657,25.657,25.032,25.048,10881,0
2013-02-04,25.048,25.075,25.048,25.057,6704,0
2013-02-05,25.057,25.213,25.048,25.213,6186,0
2013-02-06,25.146,25.146,25.048,25.048,3098,0
2013-02-07,25.005,25.127,25.005,25.005,7243,0
2013-02-08,25.014,25.048,25.005,25.048,2259,0
2013-02-11,25.067,25.067,24.892,24.961,6716,0
2013-02-12,25.336,25.458,24.98,25.284,24746,0
2013-02-13,25.048,25.067,25.048,25.067,1458,0
2013-02-14,25.311,25.344,24.98,25.213,8455,0
2013-02-15,25.344,25.344,25.327,25.327,1008,0
2013-02-19,25.336,25.344,25.223,25.344,2237,0
2013-02-20,25.423,25.963,25.258,25.258,5898,0
2013-02-21,25.265,25.265,25.265,25.265,116,0
2013-02-22,25.97,26.162,25.963,26.101,8495,0
2013-02-25,26.092,26.519,26.006,26.519,15689,0
2013-02-26,26.502,26.519,26.188,26.233,1184,0
2013-02-27,26.266,26.441,26.266,26.441,3589,0
2013-02-28,26.431,26.431,26.431,26.431,317,0
2013-03-01,26.266,26.363,26.11,26.11,4315,0
2013-03-05,25.657,25.657,25.406,25.484,5547,0
2013-03-06,25.311,25.449,25.311,25.388,863,0
2013-03-07,25.449,26.092,25.449,25.701,4513,0
2013-03-08,26.048,26.048,25.746,25.746,231,0
2013-03-11,25.701,25.805,25.318,25.458,1091,0
2013-03-12,25.519,25.519,25.492,25.492,459,0
2013-03-13,25.536,25.536,25.519,25.519,1264,0
2013-03-14,25.528,25.562,25.528,25.562,1264,0
2013-03-15,25.562,25.562,25.44,25.528,7628,0
2013-03-18,25.528,26.528,25.213,25.883,8370,0
2013-03-19,25.596,26.084,25.484,25.536,4484,0
2013-03-20,25.536,25.858,25.51,25.528,9143,0
2013-03-21,25.519,26.675,25.519,26.249,15523,0
2013-03-22,25.927,26.233,25.484,25.614,12049,0
2013-03-25,25.831,25.831,25.831,25.831,1834,0
2013-03-26,25.831,25.831,25.571,25.771,3809,0
2013-03-27,25.771,25.771,25.223,25.223,8176,0
2013-03-28,25.232,25.562,25.223,25.223,1932,0
2013-04-01,25.223,25.866,25.223,25.736,1534,0
2013-04-02,25.858,25.858,25.519,25.657,1478,0
2013-04-03,25.571,25.84,25.311,25.311,14485,0
2013-04-04,25.327,25.779,25.327,25.779,5533,0
2013-04-05,25.632,25.641,25.632,25.641,2071,0
2013-04-08,25.641,25.746,25.396,25.746,2645,0
2013-04-09,25.805,25.988,25.746,25.746,5785,0
2013-04-10,25.866,26.092,25.866,25.875,3679,0
2013-04-11,25.831,26.092,25.302,25.475,18005,0
2013-04-12,25.823,25.823,25.475,25.632,5634,0
2013-04-15,25.519,25.788,25.484,25.528,4208,0
2013-04-16,25.84,26.015,25.536,25.571,6632,0
2013-04-17,25.596,25.657,25.536,25.657,2425,0
2013-04-18,25.701,26.006,25.701,26.006,4105,0
2013-04-19,25.996,26.092,25.675,26.092,8909,0
2013-04-22,25.858,25.858,25.85,25.85,344,0
2013-04-23,25.883,25.996,25.883,25.996,3340,0
2013-04-24,26.075,26.092,25.746,26.092,10693,0
2013-04-25,26.075,26.136,25.98,26.092,10020,0
2013-04-26,26.092,26.092,25.875,25.883,2194,0
2013-04-29,26.092,26.301,26.092,26.301,5209,0
2013-04-30,26.519,26.745,26.275,26.483,9939,0
2013-05-01,26.729,26.791,26.729,26.791,1244,0
2013-05-02,26.481,27.464,26.481,27.464,6108,0
2013-05-03,27.119,27.119,25.765,26.535,2994,0
2013-05-06,27.145,27.155,27.109,27.155,6332,0
2013-05-07,27.109,27.243,27.109,27.155,2713,0
2013-05-08,27.155,27.403,26.782,26.782,3542,0
2013-05-09,27.048,27.155,26.695,27.155,4099,0
2013-05-10,27.375,27.676,26.314,26.314,16362,0
2013-05-13,26.676,26.676,26.358,26.474,5202,0
2013-05-14,26.535,26.755,26.092,26.226,23458,0
2013-05-15,26.57,27.137,26.394,26.65,6066,0
2013-05-16,26.977,26.977,26.703,26.942,1255,0
2013-05-17,27.296,27.296,26.977,27.198,1830,0
2013-05-20,27.155,27.19,26.977,27.19,1754,0
2013-05-21,26.933,26.977,26.774,26.977,2356,0
2013-05-22,26.782,26.88,26.305,26.659,3730,0
2013-05-23,26.544,26.562,26.544,26.562,2428,0
2013-05-24,26.368,26.535,26.358,26.535,2616,0
2013-05-28,26.58,26.88,26.58,26.748,4589,0
2013-05-29,26.748,26.88,26.623,26.676,1799,0
2013-05-30,26.88,27.314,26.633,27.145,9006,0
2013-05-31,27.031,27.155,26.765,26.765,8140,0
2013-06-03,26.977,27.056,26.562,26.809,6758,0
2013-06-04,26.755,27.128,26.755,26.986,4203,0
2013-06-05,27.056,27.056,26.818,27.003,7010,0
2013-06-06,26.969,27.119,26.854,27.119,17865,0
2013-06-07,26.986,26.986,26.907,26.916,5597,0
2013-06-10,26.907,26.907,26.801,26.801,1165,0
2013-06-11,26.801,26.801,26.801,26.801,3504,0
2013-06-12,26.889,26.889,26.092,26.615,8652,0
2013-06-13,26.5,26.782,26.358,26.394,1530,0
2013-06-14,26.535,26.782,26.535,26.738,1626,0
2013-06-17,26.782,26.801,26.421,26.421,2599,0
2013-06-18,26.428,26.791,26.411,26.421,3240,0
2013-06-19,26.791,26.871,26.712,26.712,5189,0
2013-06-20,26.844,26.933,26.553,26.553,12724,0
2013-06-21,26.455,26.703,26.368,26.535,4182,0
2013-06-24,26.341,26.755,26.341,26.755,1603,0
2013-06-25,26.375,26.375,26.375,26.375,114,0
2013-06-26,26.589,26.995,26.589,26.995,2072,0
2013-06-27,26.995,26.995,26.623,26.623,5372,0
2013-06-28,27.645,27.645,27.472,27.472,1681,0
2013-07-01,26.606,26.969,26.606,26.969,1530,0
2013-07-02,26.606,26.668,26.606,26.668,1543,0
2013-07-03,26.659,26.659,26.296,26.296,227,0
2013-07-05,26.322,26.659,26.322,26.402,1583,0
2013-07-08,26.216,26.402,26.216,26.402,452,0
2013-07-09,26.358,26.642,26.216,26.642,1357,0
2013-07-10,26.226,26.5,26.226,26.5,1785,0
2013-07-11,26.358,26.358,26.173,26.173,1922,0
2013-07-15,26.092,26.092,26.092,26.092,607,0
2013-07-16,26.252,26.269,26.031,26.128,2430,0
2013-07-17,26.057,26.092,25.916,25.916,3837,0
2013-07-18,26.004,26.048,25.908,25.908,5020,0
2013-07-19,26.048,26.181,26.048,26.092,1441,0
2013-07-22,26.092,26.226,26.048,26.092,4554,0
2013-07-23,26.057,26.305,26.048,26.048,6778,0
2013-07-24,26.048,26.048,26.004,26.004,339,0
2013-07-25,25.836,26.004,25.801,26.004,934,0
2013-07-26,25.916,26.527,25.916,26.004,4443,0
2013-07-29,26.269,26.314,26.269,26.314,1880,0
2013-07-30,26.296,26.296,26.269,26.269,1624,0
2013-07-31,26.021,26.261,25.995,26.261,4207,0
2013-08-01,25.963,26.529,25.926,26.456,5739,0
2013-08-02,26.456,26.456,25.971,26.368,7043,0
2013-08-05,26.043,26.186,26.034,26.125,3564,0
2013-08-06,26.186,26.186,25.926,26.034,1988,0
2013-08-07,26.179,26.186,26.115,26.169,1667,0
2013-08-08,26.088,26.088,26.052,26.052,834,0
2013-08-09,25.909,26.025,25.909,26.025,399,0
2013-08-12,25.909,26.097,25.871,25.871,1498,0
2013-08-13,25.881,26.043,25.855,25.871,2602,0
2013-08-15,26.043,26.052,25.791,25.8,2593,0
2013-08-16,26.052,26.061,25.836,26.017,2393,0
2013-08-19,25.827,25.881,25.692,25.692,1351,0
2013-08-20,25.827,25.827,25.656,25.656,1112,0
2013-08-21,25.871,25.871,25.809,25.827,1556,0
2013-08-22,25.773,25.782,25.602,25.602,2095,0
2013-08-23,25.557,25.647,25.557,25.647,2989,0
2013-08-26,25.647,25.647,25.422,25.485,9516,0
2013-08-27,25.261,25.548,25.207,25.548,2094,0
2013-08-28,25.306,25.306,25.198,25.198,1112,0
2013-08-29,25.494,25.494,25.17,25.17,8226,0
2013-08-30,25.914,26.098,25.804,26.089,8635,0
2013-09-03,25.593,25.647,25.539,25.647,1890,0
2013-09-04,25.638,25.647,25.557,25.557,8340,0
2013-09-05,25.638,25.647,25.63,25.638,9425,0
2013-09-06,25.539,25.638,25.539,25.611,6580,0
2013-09-09,25.647,25.647,25.422,25.512,11766,0
2013-09-10,25.557,25.647,25.296,25.647,15572,0
2013-09-11,25.602,25.602,25.376,25.43,8060,0
2013-09-12,25.376,25.593,25.376,25.548,2222,0
2013-09-13,25.44,25.458,25.376,25.422,7267,0
2013-09-16,25.368,25.44,25.36,25.36,1897,0
2013-09-17,25.44,25.44,25.36,25.36,8535,0
2013-09-18,25.36,25.611,25.36,25.593,6304,0
2013-09-19,25.611,25.638,25.422,25.548,7201,0
2013-09-20,25.557,25.593,25.485,25.485,3444,0
2013-09-23,25.557,25.557,25.449,25.449,3116,0
2013-09-24,25.548,25.638,25.494,25.503,11036,0
2013-09-25,25.449,25.602,25.44,25.522,4568,0
2013-09-26,25.44,25.576,25.44,25.576,2261,0
2013-09-27,25.44,25.449,25.44,25.44,778,0
2013-09-30,25.887,26.052,25.869,26.052,3560,0
2013-10-01,25.593,25.611,25.593,25.611,4106,0
2013-10-02,25.44,25.611,25.422,25.43,4912,0
2013-10-03,25.458,25.458,25.458,25.458,1112,0
2013-10-04,25.539,25.63,25.539,25.602,5177,0
2013-10-07,25.314,25.494,25.314,25.468,2786,0
2013-10-08,25.539,25.63,25.539,25.557,3685,0
2013-10-09,25.557,25.557,25.557,25.557,556,0
2013-10-10,25.557,25.557,25.557,25.557,239,0
2013-10-11,25.557,25.63,25.557,25.63,3443,0
2013-10-14,25.611,25.63,25.611,25.63,1000,0
2013-10-15,25.53,25.548,25.449,25.468,6890,0
2013-10-16,25.468,25.602,25.468,25.602,3134,0
2013-10-17,25.576,25.602,25.43,25.593,6369,0
2013-10-18,25.44,25.647,25.422,25.647,4684,0
2013-10-21,25.63,25.647,25.62,25.647,5750,0
2013-10-22,25.8,26.233,25.782,26.233,19724,0
2013-10-23,26.061,26.186,25.674,26.186,1621,0
2013-10-24,26.142,26.233,25.665,26.097,3473,0
2013-10-25,26.233,26.233,26.233,26.233,1592,0
2013-10-28,26.368,26.456,26.079,26.079,1667,0
2013-10-29,26.449,26.664,26.142,26.664,5286,0
2013-10-30,26.637,26.637,26.186,26.341,5815,0
2013-10-31,26.921,27.142,26.921,26.921,4369,0
2013-11-01,26.986,27.014,26.784,26.831,1201,0
2013-11-04,26.831,26.986,26.107,26.601,19712,0
2013-11-05,26.098,26.546,26.006,26.061,11904,0
2013-11-07,26.153,26.153,26.126,26.126,524,0
2013-11-08,25.961,26.061,25.804,25.842,9281,0
2013-11-11,25.851,26.006,25.759,25.914,4347,0
2013-11-12,25.924,25.924,25.649,25.686,6045,0
2013-11-13,25.658,25.842,25.649,25.804,2572,0
2013-11-14,25.804,26.134,25.796,25.961,9337,0
2013-11-15,26.126,26.126,25.933,25.933,688,0
2013-11-18,26.061,26.107,26.006,26.061,2972,0
2013-11-19,25.914,26.089,25.914,25.924,1548,0
2013-11-20,25.942,26.326,25.914,26.18,7610,0
2013-11-21,26.244,26.326,26.244,26.326,821,0
2013-11-22,26.318,26.326,26.034,26.034,4393,0
2013-11-25,26.034,26.546,26.034,26.546,1696,0
2013-11-26,26.126,26.162,26.126,26.134,688,0
2013-11-27,26.409,26.409,26.409,26.409,153,0
2013-12-02,26.537,26.537,26.491,26.491,1091,0
2013-12-03,26.537,26.537,26.537,26.537,219,0
2013-12-04,26.519,26.519,26.061,26.336,2402,0
2013-12-05,26.309,26.364,26.098,26.326,1199,0
2013-12-06,26.271,26.345,25.969,26.281,3904,0
2013-12-09,26.016,26.034,26.006,26.034,672,0
2013-12-10,26.372,26.372,26.006,26.098,6559,0
2013-12-11,26.006,26.006,26.006,26.006,393,0
2013-12-12,26.144,26.235,26.016,26.061,2130,0
2013-12-13,26.006,26.271,25.804,26.271,2894,0
2013-12-16,26.326,26.326,25.914,26.052,2028,0
2013-12-17,26.318,26.326,26.052,26.216,1845,0
2013-12-18,26.529,26.529,26.071,26.18,4524,0
2013-12-19,26.372,26.372,26.144,26.144,1201,0
2013-12-20,26.326,26.354,26.326,26.326,2890,0
2013-12-23,26.336,26.372,26.336,26.345,1422,0
2013-12-24,26.354,26.354,26.354,26.354,556,0
2013-12-26,26.079,26.079,25.979,26.006,3387,0
2013-12-27,25.961,26.116,25.961,26.116,5682,0
2013-12-30,26.098,26.098,26.098,26.098,983,0
2013-12-31,26.098,26.098,26.098,26.098,426,0
2014-01-02,26.491,26.491,26.189,26.189,519,0
2014-01-03,26.455,26.455,26.235,26.235,1276,0
2014-01-06,26.244,26.244,26.244,26.244,2337,0
2014-01-07,26.244,26.501,26.244,26.372,3696,0
2014-01-08,26.372,26.501,26.281,26.419,1223,0
2014-01-09,26.455,26.556,26.326,26.326,8656,0
2014-01-10,26.326,26.684,26.326,26.345,4591,0
2014-01-13,26.345,26.694,26.345,26.694,4772,0
2014-01-14,26.885,26.949,26.556,26.913,2402,0
2014-01-15,26.968,26.968,26.694,26.913,1976,0
2014-01-16,26.831,26.968,26.831,26.968,2325,0
2014-01-17,26.968,26.968,26.694,26.694,737,0
2014-01-21,26.959,26.959,26.701,26.949,1428,0
2014-01-22,26.794,26.968,26.794,26.968,1856,0
2014-01-23,26.986,27.142,26.986,27.142,2152,0
2014-01-24,27.023,27.426,26.756,27.242,17681,0
2014-01-27,27.434,27.472,27.434,27.472,2330,0
2014-01-28,27.014,27.637,27.014,27.472,1019,0
2014-01-29,27.014,27.472,27.014,27.472,5165,0
2014-01-30,27.472,27.472,27.242,27.453,3104,0
2014-01-31,27.379,27.379,26.904,27.197,1349,0
2014-02-03,27.716,27.716,27.232,27.716,5089,0
2014-02-04,27.716,27.94,27.334,27.436,1637,0
2014-02-05,27.465,27.949,27.465,27.949,2340,0
2014-02-06,27.93,27.949,27.857,27.949,2308,0
2014-02-07,27.558,27.642,27.492,27.492,1085,0
2014-02-10,27.465,27.539,27.465,27.512,1042,0
2014-02-11,27.595,27.828,27.483,27.483,2851,0
2014-02-12,27.903,27.903,27.465,27.474,2181,0
2014-02-14,27.344,27.344,27.11,27.11,711,0
2014-02-18,27.324,27.324,27.324,27.324,549,0
2014-02-19,27.222,27.614,27.054,27.39,2710,0
2014-02-20,27.036,27.316,26.924,27.316,3168,0
2014-02-24,27.083,27.232,26.794,27.232,3489,0
2014-02-25,27.204,27.204,26.86,27.054,4164,0
2014-02-26,26.924,26.962,26.878,26.896,3777,0
2014-02-27,26.896,26.943,26.794,26.794,5467,0
2014-02-28,27.008,27.008,26.784,26.943,3509,0
2014-03-03,26.99,26.99,26.99,26.99,108,0
2014-03-04,26.682,26.756,26.561,26.756,3181,0
2014-03-05,26.58,26.598,26.458,26.486,12841,0
2014-03-06,26.478,26.561,26.478,26.561,440,0
2014-03-07,26.692,26.72,26.692,26.72,763,0
2014-03-10,26.831,26.878,26.58,26.878,2722,0
2014-03-11,26.878,26.878,26.804,26.831,4296,0
2014-03-13,26.672,26.952,26.58,26.943,1073,0
2014-03-14,26.943,26.952,26.887,26.887,2425,0
2014-03-17,26.998,26.998,26.887,26.934,9443,0
2014-03-18,26.924,27.046,26.916,27.046,3366,0
2014-03-19,27.046,27.046,26.85,27.036,1908,0
2014-03-20,26.998,27.222,26.924,27.222,10718,0
2014-03-21,27.018,27.195,26.831,27.064,3801,0
2014-03-24,26.934,27.195,26.934,27.036,1672,0
2014-03-25,27.204,27.204,27.11,27.157,1681,0
2014-03-26,27.157,27.157,27.157,27.157,108,0
2014-03-27,26.887,27.11,26.887,26.99,3746,0
2014-03-28,27.166,27.166,26.924,26.924,1999,0
2014-04-01,26.924,26.924,26.924,26.924,221,0
2014-04-02,26.924,27.195,26.924,27.036,7002,0
2014-04-03,26.971,27.186,26.971,27.186,2434,0
2014-04-04,27.195,27.204,26.924,27.018,5665,0
2014-04-07,27.064,27.204,27.064,27.064,751,0
2014-04-08,27.232,27.232,27.186,27.186,497,0
2014-04-09,27.204,27.251,26.98,27.018,7589,0
2014-04-10,27.018,27.018,27.018,27.018,109,0
2014-04-11,26.924,27.027,26.924,27.018,877,0
2014-04-14,27.222,27.222,27.176,27.176,2362,0
2014-04-15,27.251,27.753,27.251,27.334,4120,0
2014-04-16,27.269,27.623,27.251,27.623,8276,0
2014-04-17,27.307,27.753,27.251,27.558,5890,0
2014-04-21,27.38,27.577,27.38,27.577,5034,0
2014-04-22,27.577,27.577,27.577,27.577,3119,0
2014-04-23,27.548,27.782,27.465,27.623,27997,0
2014-04-24,27.874,27.874,27.483,27.548,38543,0
2014-04-25,27.577,27.679,27.577,27.642,1941,0
2014-04-28,27.483,27.884,27.483,27.762,9289,0
2014-04-29,27.614,27.735,27.577,27.716,7236,0
2014-04-30,27.502,27.558,27.502,27.558,2411,0
2014-05-01,27.717,27.746,27.291,27.632,6868,0
2014-05-02,27.489,27.679,27.489,27.641,1140,0
2014-05-05,27.489,27.727,27.366,27.727,4040,0
2014-05-06,27.461,27.461,27.442,27.442,845,0
2014-05-07,27.603,27.603,27.281,27.291,5535,0
2014-05-08,27.442,27.442,27.442,27.442,371,0
2014-05-09,27.252,27.65,27.252,27.509,199031,0
2014-05-12,27.689,27.707,27.471,27.66,10753,0
2014-05-13,27.66,27.925,27.66,27.85,3766,0
2014-05-14,27.85,27.85,27.85,27.85,1104,0
2014-05-15,28.058,28.058,27.67,27.907,7080,0
2014-05-16,28.115,28.115,27.679,27.679,2056,0
2014-05-19,28.182,28.191,27.67,28.068,5172,0
2014-05-20,27.793,27.954,27.793,27.888,3619,0
2014-05-21,27.707,27.831,27.566,27.707,4036,0
2014-05-22,27.698,27.793,27.66,27.774,2639,0
2014-05-23,28.039,28.125,27.575,28.125,6409,0
2014-05-27,28.021,28.021,28.021,28.021,775,0
2014-05-28,27.641,27.992,27.641,27.992,522,0
2014-05-29,28.029,28.106,27.964,27.992,8486,0
2014-05-30,28.096,28.106,27.727,28.106,6750,0
2014-06-02,28.096,28.106,28.096,28.106,1967,0
2014-06-03,28.2,28.2,28.011,28.011,2092,0
2014-06-05,27.821,28.219,27.821,28.2,3577,0
2014-06-06,28.2,28.2,27.868,28.106,3398,0
2014-06-09,28.163,28.163,28.153,28.163,1371,0
2014-06-10,28.163,28.163,28.163,28.163,106,0
2014-06-11,28.172,28.172,28.143,28.143,2532,0
2014-06-12,28.163,28.163,28.163,28.163,159,0
2014-06-17,28.011,28.2,28.011,28.2,271,0
2014-06-18,28.2,28.2,27.717,28.153,4853,0
2014-06-19,28.2,28.2,27.878,27.954,3164,0
2014-06-23,27.916,27.916,27.868,27.878,1022,0
2014-06-24,27.878,27.897,27.868,27.897,746,0
2014-06-26,27.868,27.868,27.868,27.868,116,0
2014-06-27,27.868,27.868,27.831,27.831,760,0
2014-06-30,27.603,27.897,27.566,27.897,645,0
2014-07-01,27.764,27.764,27.754,27.764,1272,0
2014-07-02,27.613,27.632,27.546,27.613,6963,0
2014-07-03,27.641,27.727,27.556,27.641,4114,0
2014-07-07,27.793,27.803,27.793,27.803,454,0
2014-07-08,27.897,27.916,27.897,27.916,323,0
2014-07-09,27.878,27.945,27.754,27.916,3249,0
2014-07-10,27.821,27.821,27.811,27.811,844,0
2014-07-14,27.736,27.945,27.698,27.945,6226,0
2014-07-15,27.727,28.011,27.727,27.868,9665,0
2014-07-16,27.85,27.868,27.784,27.784,2711,0
2014-07-17,27.935,27.945,27.784,27.784,4478,0
2014-07-18,27.793,27.84,27.689,27.84,6200,0
2014-07-21,27.679,27.897,27.679,27.897,876,0
2014-07-22,27.907,27.907,27.907,27.907,113,0
2014-07-23,27.897,27.964,27.698,27.916,1896,0
2014-07-24,28.039,28.039,28.039,28.039,697,0
2014-07-25,28.247,28.247,28.247,28.247,1217,0
2014-07-28,27.907,27.907,27.868,27.888,2215,0
2014-07-29,27.945,28.371,27.916,27.916,5224,0
2014-07-30,27.84,27.945,27.84,27.84,3339,0
2014-07-31,27.945,27.945,27.584,27.584,870,0
2014-08-04,27.64,27.689,27.64,27.689,1070,0
2014-08-05,27.727,27.727,27.591,27.689,2040,0
2014-08-06,27.727,27.959,27.717,27.775,7776,0
2014-08-07,27.707,27.871,27.707,27.862,934,0
2014-08-08,27.919,28.017,27.601,27.977,2399,0
2014-08-11,27.775,28.103,27.737,27.823,2073,0
2014-08-12,28.123,28.123,27.919,27.919,2670,0
2014-08-13,27.919,28.065,27.919,28.065,788,0
2014-08-14,28.017,28.017,27.775,27.804,695,0
2014-08-15,28.035,28.035,27.939,28.025,1774,0
2014-08-18,28.007,28.151,27.871,27.987,4202,0
2014-08-19,27.813,28.247,27.813,27.929,8326,0
2014-08-20,27.911,27.977,27.823,27.881,4310,0
2014-08-21,27.737,27.929,27.737,27.747,5649,0
2014-08-22,27.573,27.707,27.563,27.707,1064,0
2014-08-25,27.959,27.959,27.959,27.959,104,0
2014-08-26,27.679,27.689,27.659,27.679,840,0
2014-08-27,27.862,27.862,27.621,27.621,2867,0
2014-08-29,27.563,27.621,27.563,27.621,627,0
2014-09-02,27.649,27.823,27.543,27.823,2158,0
2014-09-03,27.505,27.583,27.254,27.563,14407,0
2014-09-04,27.871,27.871,27.437,27.543,5007,0
2014-09-05,27.495,27.591,27.495,27.505,3731,0
2014-09-08,27.553,27.591,27.495,27.591,2698,0
2014-09-09,27.389,27.389,27.389,27.389,580,0
2014-09-10,27.389,27.399,27.331,27.389,4127,0
2014-09-11,27.389,27.515,27.273,27.379,9329,0
2014-09-12,27.321,27.379,27.321,27.379,7125,0
2014-09-15,27.437,27.467,27.351,27.437,2073,0
2014-09-16,27.351,27.437,27.303,27.351,3477,0
2014-09-17,27.283,27.351,27.264,27.264,2182,0
2014-09-18,27.351,27.351,27.235,27.303,7547,0
2014-09-19,27.437,27.437,27.235,27.235,2786,0
2014-09-22,27.341,27.351,27.215,27.215,5955,0
2014-09-23,27.293,27.293,27.245,27.245,524,0
2014-09-24,27.293,27.583,27.293,27.447,6530,0
2014-09-25,27.418,27.543,27.399,27.543,6817,0
2014-09-26,27.591,27.689,27.573,27.689,5618,0
2014-09-29,27.689,27.689,27.659,27.689,3557,0
2014-09-30,27.341,27.785,27.341,27.737,7438,0
2014-10-01,27.737,28.007,27.689,27.737,22391,0
2014-10-02,27.737,27.775,27.505,27.737,9691,0
2014-10-03,27.737,27.737,27.737,27.737,4510,0
2014-10-06,27.428,27.689,27.428,27.689,966,0
2014-10-07,27.698,27.698,27.698,27.698,110,0
2014-10-08,27.64,27.64,27.495,27.591,4603,0
2014-10-09,27.409,27.689,27.409,27.64,1192,0
2014-10-13,27.64,27.64,27.64,27.64,518,0
2014-10-14,27.64,27.689,27.379,27.379,2391,0
2014-10-15,27.389,27.389,27.389,27.389,214,0
2014-10-16,27.389,27.591,27.341,27.591,8885,0
2014-10-17,27.631,27.969,27.591,27.591,13423,0
2014-10-20,27.591,27.591,27.331,27.379,1322,0
2014-10-21,27.379,27.591,27.379,27.379,30588,0
2014-10-22,27.399,27.409,27.351,27.351,3835,0
2014-10-23,27.351,27.467,27.331,27.409,185922,0
2014-10-24,27.389,27.428,27.37,27.428,2903,0
2014-10-27,27.399,27.467,27.389,27.467,9195,0
2014-10-28,27.467,27.495,27.467,27.467,6086,0
2014-10-29,27.495,27.611,27.428,27.563,52396,0
2014-10-30,27.563,27.591,27.553,27.591,9254,0
2014-10-31,27.591,27.591,27.525,27.553,12942,0
2014-11-03,27.718,27.718,27.541,27.639,19905,0
2014-11-04,27.551,27.649,27.551,27.639,23406,0
2014-11-05,27.639,27.649,27.561,27.63,15880,0
2014-11-06,27.6,27.62,27.6,27.62,6589,0
2014-11-07,27.62,27.62,27.502,27.512,18635,0
2014-11-10,27.581,27.581,27.502,27.531,36024,0
2014-11-11,27.502,27.531,27.463,27.502,41485,0
2014-11-12,27.571,27.649,27.502,27.639,46029,0
2014-11-13,27.531,27.61,27.512,27.59,25356,0
2014-11-14,27.541,27.59,27.512,27.59,6041,0
2014-11-17,27.59,27.639,27.561,27.63,18571,0
2014-11-18,27.561,27.63,27.531,27.561,62025,0
2014-11-19,27.551,27.6,27.551,27.551,18937,0
2014-11-20,27.6,27.649,27.6,27.62,8697,0
2014-11-21,27.62,27.62,27.59,27.6,3565,0
2014-11-24,27.6,27.639,27.561,27.63,5046,0
2014-11-25,27.63,27.698,27.6,27.639,5353,0
2014-11-26,27.62,27.649,27.6,27.649,4069,0
2014-11-28,27.679,27.679,27.679,27.679,12117,0
2014-12-01,27.679,27.698,27.581,27.679,3309,0
2014-12-02,27.659,27.679,27.63,27.679,5497,0
2014-12-03,27.698,27.698,27.649,27.659,4103,0
2014-12-04,27.649,27.649,27.571,27.63,9341,0
2014-12-05,27.669,27.669,27.649,27.669,1476,0
2014-12-08,27.679,27.689,27.6,27.679,10298,0
2014-12-09,27.679,27.679,27.669,27.669,1528,0
2014-12-10,27.6,27.679,27.581,27.61,18265,0
2014-12-11,27.639,27.639,27.63,27.639,2897,0
2014-12-12,27.639,27.649,27.541,27.649,5195,0
2014-12-15,27.561,27.649,27.561,27.561,1254,0
2014-12-16,27.502,27.63,27.502,27.522,8353,0
2014-12-17,27.522,27.531,26.53,27.531,15003,0
2014-12-19,27.541,27.649,27.502,27.6,5838,0
2014-12-22,27.6,27.659,27.6,27.649,611,0
2014-12-23,27.62,27.649,27.581,27.649,1491,0
2014-12-24,27.659,27.659,27.659,27.659,102,0
2014-12-26,27.571,27.571,27.561,27.571,631,0
2014-12-29,27.561,27.649,27.561,27.571,4679,0
2014-12-30,27.59,27.659,27.571,27.62,6137,0
2014-12-31,27.6,27.63,27.522,27.531,11334,0
2015-01-02,27.61,27.689,27.61,27.689,7592,0
2015-01-05,27.689,27.689,27.62,27.679,5701,0
2015-01-06,27.679,27.856,27.63,27.856,8657,0
2015-01-07,27.797,27.895,27.728,27.895,8631,0
2015-01-08,27.885,27.885,27.846,27.846,2575,0
2015-01-09,27.885,27.885,27.679,27.865,3903,0
2015-01-12,27.846,27.865,27.748,27.816,6571,0
2015-01-13,27.826,27.836,27.62,27.836,4068,0
2015-01-14,27.836,27.836,27.836,27.836,509,0
2015-01-15,27.826,27.826,27.708,27.718,1117,0
2015-01-16,27.649,27.797,27.649,27.748,1345,0
2015-01-20,27.738,27.738,27.659,27.738,4929,0
2015-01-21,27.698,27.836,27.698,27.797,16697,0
2015-01-22,27.698,27.836,27.698,27.836,2585,0
2015-01-23,27.836,27.836,27.698,27.797,14691,0
2015-01-26,27.846,27.846,27.669,27.728,51404,0
2015-01-27,27.728,27.797,27.718,27.748,2279,0
2015-01-28,27.797,27.846,27.777,27.797,17228,0
2015-01-29,27.846,27.856,27.777,27.777,30857,0
2015-01-30,27.856,27.944,27.856,27.895,18230,0
2015-02-02,27.826,28.091,27.826,28.042,28074,0
2015-02-03,28.15,28.28,28,28.05,6403,0
2015-02-04,28.07,28.11,28,28,20400,0
2015-02-05,28.05,28.2,28,28,10230,0
2015-02-06,28.01,28.17,28,28.16,3387,0
2015-02-09,28.13,28.15,28.05,28.05,6714,0
2015-02-10,28.14,28.25,28.08,28.09,49498,0
2015-02-11,28.15,28.15,27.96,28.08,5480,0
2015-02-12,28.08,28.2,28.01,28.03,19174,0
2015-02-13,28.1,28.15,28.07,28.1,9783,0
2015-02-17,28.14,28.16,28.01,28.14,12453,0
2015-02-18,28.16,28.16,28.02,28.12,5436,0
2015-02-19,28.12,28.14,28.02,28.12,7420,0
2015-02-20,28.11,28.32,28.1,28.2,9646,0
2015-02-23,28.1,28.28,28.1,28.1,6996,0
2015-02-25,28.21,28.23,28.2,28.21,3408,0
2015-02-26,28.21,28.26,28.2,28.24,3511,0
2015-02-27,28.21,28.28,28.2,28.2,5647,0
2015-03-02,28.19,28.23,28.19,28.23,1086,0
2015-03-03,28.2,28.28,28.2,28.28,1666,0
2015-03-04,28.21,28.27,28.2,28.26,5816,0
2015-03-05,28.29,28.29,28.17,28.29,13634,0
2015-03-06,28.24,28.29,28.208,28.24,1418,0
2015-03-09,28.231,28.28,28.2,28.268,16081,0
2015-03-10,28.16,28.28,28.16,28.227,4789,0
2015-03-11,28.202,28.27,28.18,28.21,3312,0
2015-03-12,28.16,28.276,28.16,28.21,1975,0
2015-03-13,28.29,28.29,28.2,28.29,3007,0
2015-03-16,28.3,28.3,28.22,28.22,4078,0
2015-03-17,28.13,28.25,28.13,28.25,2200,0
2015-03-18,28.21,28.29,28.2,28.28,3017,0
2015-03-19,28.3,28.31,28.26,28.278,2876,0
2015-03-20,28.27,28.32,28.2,28.32,1950,0
2015-03-23,28.22,28.38,28.2,28.351,6336,0
2015-03-24,28.38,28.4,28.3,28.39,4127,0
2015-03-25,28.27,28.45,28.27,28.44,2565,0
2015-03-26,28.47,28.55,28.4,28.52,11900,0
2015-03-27,28.55,28.8,28.53,28.8,8224,0
2015-03-30,28.789,29.23,28.52,28.85,6330,0
2015-03-31,28.84,29.129,28.8,29.08,15565,0
2015-04-02,29.06,29.08,28.95,28.99,2152,0
2015-04-06,28.93,28.99,28.51,28.51,4904,0
2015-04-07,29.03,29.06,28.55,29.06,3105,0
2015-04-08,28.991,29,28.81,28.98,2020,0
2015-04-09,28.99,29.05,28.79,28.803,1167,0
2015-04-10,28.962,29.11,28.962,29.01,4593,0
2015-04-13,29.193,29.33,29.124,29.124,2483,0
2015-04-14,29.07,29.24,29.07,29.21,9667,0
2015-04-15,29.53,29.53,28.87,28.87,822,0
2015-04-16,29.045,29.045,29.045,29.045,1054,0
2015-04-17,29.12,29.13,28.965,29.12,8374,0
2015-04-20,29.331,29.34,28.97,29.29,1963,0
2015-04-21,29.35,29.37,29.18,29.35,3310,0
2015-04-22,29.228,29.63,29.16,29.16,4347,0
2015-04-23,29.17,29.56,29.17,29.56,790,0
2015-04-24,29.51,29.62,29.51,29.605,11039,0
2015-04-27,29.53,29.62,29.51,29.57,7700,0
2015-04-28,29.57,29.72,29.51,29.71,4375,0
2015-04-29,29.673,29.71,29.16,29.51,15197,0
2015-04-30,30,30,29.51,29.55,1459,0
2015-05-01,28.46,29.22,28.46,28.94,682,0
2015-05-04,28.53,28.53,28.1,28.31,13768,0
2015-05-05,28.5,28.81,28.16,28.48,6564,0
2015-05-06,28.23,28.31,28.11,28.26,3375,0
2015-05-07,28.33,28.4,28.2,28.4,7055,0
2015-05-08,28.4,28.4,28.19,28.31,2570,0
2015-05-11,28.348,28.39,28.02,28.02,5572,0
2015-05-12,28.13,28.14,28.038,28.08,1570,0
2015-05-13,28.089,28.1,27.9,27.965,6585,0
2015-05-14,27.88,28.231,27.81,28.23,5316,0
2015-05-15,28.23,28.3,28.18,28.29,5154,0
2015-05-18,28.39,28.39,28.21,28.35,4315,0
2015-05-19,28.35,28.76,28.35,28.506,8955,0
2015-05-20,28.7,28.84,28.36,28.462,15136,0
2015-05-21,28.76,28.76,28.42,28.49,8220,0
2015-05-22,28.47,28.57,28.35,28.57,1130,0
2015-05-26,28.39,28.48,28.39,28.48,1200,0
2015-05-27,28.5,28.69,28.5,28.64,1277,0
2015-05-28,28.6,28.6,28.35,28.35,3544,0
2015-05-29,28.35,28.46,28.35,28.46,1966,0
2015-06-01,28.45,28.45,28.25,28.25,5790,0
2015-06-02,28.23,28.4,28.2,28.4,5788,0
2015-06-03,28.37,28.48,28.19,28.48,5094,0
2015-06-04,28.6,28.6,28.558,28.558,1694,0
2015-06-05,28.633,28.64,28.58,28.58,300,0
2015-06-08,29,29,28.655,28.88,6424,0
2015-06-09,28.89,28.99,28.89,28.99,4037,0
2015-06-10,28.94,28.99,28.82,28.82,2570,0
2015-06-11,28.96,29.07,28.6,29.05,3230,0
2015-06-12,29.04,29.08,29.024,29.04,1520,0
2015-06-15,28.9,29.2,28.87,28.87,5424,0
2015-06-16,28.63,29.14,28.63,29.12,2366,0
2015-06-17,29,29.12,28.885,28.885,572,0
2015-06-18,28.82,28.94,28.72,28.94,2870,0
2015-06-19,28.7,28.81,28.7,28.81,7400,0
2015-06-22,28.81,28.81,28.69,28.69,3060,0
2015-06-24,28.67,28.739,28.35,28.412,2922,0
2015-06-25,28.909,28.909,28.35,28.78,7585,0
2015-06-26,28.64,28.64,28.64,28.64,100,0
2015-06-29,28.49,28.89,28.25,28.699,6664,0
2015-06-30,28.65,28.74,28.41,28.7,3027,0
2015-07-01,28.919,28.919,28.75,28.78,3150,0
2015-07-02,28.77,28.77,28.45,28.45,2131,0
2015-07-06,28.42,28.958,28.42,28.8,47955,0
2015-07-07,28.92,28.94,28.54,28.94,6637,0
2015-07-08,28.92,28.95,28.41,28.88,3058,0
2015-07-09,29.05,29.21,29.05,29.21,1700,0
2015-07-10,29.09,29.15,28.926,28.992,3631,0
2015-07-13,29.4,29.419,29.06,29.2,1475,0
2015-07-14,29.32,29.349,29.1,29.349,5217,0
2015-07-15,28.87,29.74,28.87,29.59,5730,0
2015-07-16,29.61,29.91,29.57,29.72,16787,0
2015-07-17,29.75,29.76,29.65,29.7,8573,0
2015-07-20,29.8,29.85,29.6,29.7,3190,0
2015-07-21,29.7,29.75,29.61,29.71,2270,0
2015-07-22,29.7,29.7,29.65,29.7,2582,0
2015-07-23,29.51,30.1,29.51,30.02,10591,0
2015-07-24,30.02,30.48,29.52,30.2,14739,0
2015-07-27,29.81,30.19,29.8,29.95,11625,0
2015-07-28,30,30.15,29.832,30.15,5377,0
2015-07-29,29.9,30.15,29.74,30,11435,0
2015-07-30,29.93,30,29.78,29.78,4616,0
2015-07-31,29.38,30.1,29.35,29.64,9693,0
2015-08-03,29.35,29.91,28.7,29.2,18372,0
2015-08-04,29.62,29.62,29.62,29.62,130,0
2015-08-05,29.67,29.67,29.3,29.4,2260,0
2015-08-06,29.5,29.5,28.95,28.95,1511,0
2015-08-07,29.059,29.059,28.75,28.8,4200,0
2015-08-10,28.71,29.14,28.71,29.01,5074,0
2015-08-11,29.19,29.19,29.19,29.19,689,0
2015-08-12,29.2,29.2,28.82,28.82,3007,0
2015-08-13,28.934,29.08,28.7,28.7,1600,0
2015-08-14,28.7,28.81,28.7,28.7,4280,0
2015-08-17,28.88,28.88,28.54,28.59,5506,0
2015-08-18,28.83,28.84,28.59,28.59,3719,0
2015-08-19,28.53,28.799,28.53,28.789,1500,0
2015-08-20,28.78,28.8,28.77,28.77,2215,0
2015-08-21,28.599,28.75,28.599,28.75,3350,0
2015-08-24,28.81,28.87,28.16,28.263,9922,0
2015-08-25,28.5,28.5,28.409,28.42,1576,0
2015-08-26,28.25,28.26,28.07,28.09,5850,0
2015-08-27,28.11,28.32,28.01,28.01,4030,0
2015-08-28,28.14,28.67,28.14,28.489,600,0
2015-08-31,28.11,28.45,28.11,28.4,1817,0
2015-09-01,28.55,28.55,28.4,28.4,1200,0
2015-09-02,28.66,28.66,28.3,28.31,3619,0
2015-09-04,28.215,28.215,28.11,28.11,250,0
2015-09-08,28.38,28.38,28.19,28.29,670,0
2015-09-09,28.37,28.37,28.12,28.15,1500,0
2015-09-10,28.15,28.35,28.15,28.261,700,0
2015-09-11,28.379,28.379,28.379,28.379,865,0
2015-09-15,28.247,28.247,27.966,28.2,9068,0
2015-09-16,28.115,28.24,28.11,28.23,2783,0
2015-09-17,28.02,28.24,28.02,28.24,2435,0
2015-09-18,28.22,28.29,28.205,28.29,4035,0
2015-09-21,28.35,28.4,28.35,28.4,4768,0
2015-09-22,28.42,28.57,28.41,28.51,6593,0
2015-09-23,28.442,28.57,28.442,28.57,246,0
2015-09-24,28.636,28.65,28.456,28.456,2785,0
2015-09-25,28.51,28.69,28.51,28.68,795,0
2015-09-28,28.552,28.74,28.552,28.7,4664,0
2015-09-29,28.74,28.74,28.37,28.37,200,0
2015-09-30,28.66,28.68,28.568,28.64,2375,0
2015-10-01,28.65,28.69,28.62,28.62,1500,0
2015-10-02,28.69,28.87,28.572,28.87,6855,0
2015-10-05,29.4,29.4,28.942,29,1799,0
2015-10-06,28.907,29.37,28.86,29.37,5514,0
2015-10-07,28.99,29.07,28.81,28.97,4575,0
2015-10-08,28.98,29,28.98,29,2000,0
2015-10-09,29,29.27,28.85,28.92,7714,0
2015-10-12,28.8,28.84,28.62,28.65,5374,0
2015-10-13,28.536,28.89,28.536,28.89,3335,0
2015-10-14,28.83,28.83,28.74,28.74,1155,0
2015-10-15,28.65,28.7,28.65,28.7,4620,0
2015-10-16,28.79,28.88,28.52,28.6,4050,0
2015-10-19,28.626,28.71,28.6,28.64,3677,0
2015-10-20,28.65,28.776,28.65,28.7,2000,0
2015-10-21,28.68,28.88,28.631,28.7,7858,0
2015-10-22,28.63,28.929,28.6,28.7,16924,0
2015-10-23,28.57,28.629,28.554,28.59,4649,0
2015-10-26,28.61,28.63,28.5,28.52,15916,0
2015-10-27,28.52,28.64,28.49,28.613,5646,0
2015-10-28,28.51,28.63,28.5,28.59,6613,0
2015-10-29,28.47,28.63,28.396,28.45,13437,0
2015-10-30,28.47,28.49,28.33,28.49,6219,0
2015-11-02,28.49,28.54,28.33,28.34,13486,0
2015-11-03,27.91,28.1,27.86,27.978,8929,0
2015-11-04,28.038,28.099,27.9,27.9,16485,0
2015-11-05,28.09,28.14,27.967,28.06,1499,0
2015-11-06,28,28.02,27.89,28.02,3235,0
2015-11-09,28.02,28.03,27.85,27.95,5021,0
2015-11-10,28.02,28.03,27.92,28.03,12312,0
2015-11-11,28.14,28.14,28,28.02,1352,0
2015-11-12,28.002,28.002,27.984,28,2607,0
2015-11-13,28,28.01,27.953,28,14167,0
2015-11-16,28.25,28.3,28.25,28.28,800,0
2015-11-17,28.28,28.28,27.94,28,20380,0
2015-11-18,28.106,28.16,27.976,28.15,4564,0
2015-11-19,28.153,28.201,28.153,28.201,420,0
2015-11-20,28.263,28.3,28.263,28.3,6593,0
2015-11-23,28.28,28.288,28.22,28.23,4702,0
2015-11-24,28.29,28.3,27.95,28.03,9114,0
2015-11-25,28.3,28.3,28.216,28.216,300,0
2015-11-27,28.229,28.3,28.22,28.3,640,0
2015-11-30,28.3,28.4,28.25,28.25,2580,0
2015-12-01,28.268,28.365,28.12,28.344,2858,0
2015-12-02,28.384,28.39,28.384,28.39,276,0
2015-12-03,28.258,28.45,28.11,28.166,5879,0
2015-12-04,28.2,28.205,28.1,28.205,2680,0
2015-12-07,28.134,28.2,28.06,28.13,2291,0
2015-12-08,28.09,28.33,28.09,28.33,300,0
2015-12-09,28.35,28.35,28,28.13,2846,0
2015-12-10,28,28,28,28,200,0
2015-12-11,27.954,28.15,27.95,28.15,866,0
2015-12-14,28.17,28.17,27.33,27.33,3316,0
2015-12-15,27.5,27.85,27.5,27.598,3226,0
2015-12-16,27.41,28.15,27.31,27.75,2480,0
2015-12-17,28.017,28.017,27.92,27.92,400,0
2015-12-18,27.94,28.008,27.94,27.972,3350,0
2015-12-21,28,28.14,28,28.14,1205,0
2015-12-22,28.35,28.35,28.15,28.3,4214,0
2015-12-23,28.45,28.45,28.285,28.376,1064,0
2015-12-24,28.66,28.66,28.23,28.23,1484,0
2015-12-28,28.356,28.58,28.2,28.221,1265,0
2015-12-29,28.2,28.34,28.2,28.322,2908,0
2015-12-30,28.32,28.32,28.21,28.21,2396,0
2015-12-31,28.299,28.31,28.2619,28.31,2077,0
2016-01-04,28.3,28.3091,28.1001,28.21,3731,0
2016-01-05,28.12,28.31,28.12,28.25,2543,0
2016-01-06,28.21,28.282,27.81,28.07,2489,0
2016-01-07,27.9915,27.9915,27.62,27.83,14894,0
2016-01-08,28.04,28.04,27.89,27.89,3596,0
2016-01-11,27.9,28,27.9,28,2721,0
2016-01-12,28.0079,28.3099,28.0079,28.142,2909,0
2016-01-13,28.1,28.1,27.9775,28.039,1729,0
2016-01-14,28.1,28.544,28.1,28.531,4999,0
2016-01-15,28.5,28.65,28.405,28.6499,7599,0
2016-01-19,28.5563,28.5563,28.5563,28.5563,0,0
2016-01-20,28.64,28.84,28.64,28.84,4102,0
2016-01-21,28.41,28.41,28.41,28.41,816,0
2016-01-22,28.946,29.4,28.579,28.94,7790,0
2016-01-25,29.1,29.37,28,28.07,62685,0
2016-01-26,28.09,28.2292,28.07,28.07,3945,0
2016-01-27,28.19,28.19,28.19,28.19,323,0
2016-01-28,28.173,28.173,27.95,27.9899,15874,0
2016-01-29,28,28.2,28,28.02,16119,0
2016-02-01,27.96,28.17,27.91,28.0999,10323,0
2016-02-02,28.15,28.177,28.1,28.11,11093,0
2016-02-03,27.66,27.75,27.5016,27.62,18438,0
2016-02-04,27.53,27.75,27.53,27.64,6666,0
2016-02-05,27.76,27.76,27.63,27.63,5594,0
2016-02-08,27.65,27.65,27.11,27.2,16684,0
2016-02-09,27.1,27.255,26.42,27.1,11473,0
2016-02-10,27.33,27.4899,26.91,26.96,8510,0
2016-02-11,26.67,26.6936,26.39,26.6204,11588,0
2016-02-12,26.77,26.8639,26.42,26.55,10708,0
2016-02-16,26.63,27.1379,26.39,27,19395,0
2016-02-17,27.24,27.24,26.834,26.86,16070,0
2016-02-18,26.87,27.22,26.86,26.9101,15755,0
2016-02-19,26.9,26.97,26.87,26.88,7920,0
2016-02-22,26.9559,27.06,26.9559,27,10576,0
2016-02-23,27,27.1,27,27.0989,5635,0
2016-02-24,27,27.1273,27,27.0527,6038,0
2016-02-25,27.16,27.16,27,27.0101,2792,0
2016-02-26,27,27.22,26.99,27.11,16756,0
2016-02-29,27.14,27.49,27.1201,27.3378,11600,0
2016-03-01,27.14,27.44,27.14,27.355,4297,0
2016-03-02,27.37,27.38,27.16,27.38,5574,0
2016-03-03,27.31,27.45,27.31,27.45,2076,0
2016-03-04,27.52,27.53,27.46,27.51,2760,0
2016-03-07,27.51,27.544,27.46,27.5392,5566,0
2016-03-08,27.5217,27.56,27.5,27.56,6025,0
2016-03-09,27.5678,27.63,27.5678,27.63,2165,0
2016-03-10,27.35,27.73,27.35,27.72,5025,0
2016-03-11,27.83,27.83,27.8242,27.8242,488,0
2016-03-14,27.7843,27.93,27.7201,27.93,3879,0
2016-03-15,27.612,27.76,27.612,27.76,658,0
2016-03-16,27.7022,27.95,27.7022,27.95,1784,0
2016-03-17,27.975,28.0999,27.8,28.0999,6145,0
2016-03-18,28.1299,28.17,27.801,28.17,3617,0
2016-03-21,28.17,28.24,27.75,27.84,13025,0
2016-03-22,28.14,28.23,27.94,28.23,5251,0
2016-03-23,28.1274,28.15,28.0002,28.15,1602,0
2016-03-24,28.195,28.2393,28.11,28.11,2462,0
2016-03-28,28.2399,28.2399,28.0001,28.2,3939,0
2016-03-29,28.199,28.2,28.08,28.15,5564,0
2016-03-30,28.1206,28.153,28.0001,28.15,2936,0
2016-03-31,28,28.2,28,28.2,3618,0
2016-04-01,28.17,28.1892,28.17,28.1892,731,0
2016-04-04,28.1709,28.1709,28.01,28.01,2625,0
2016-04-05,28.14,28.14,28.01,28.03,3581,0
2016-04-06,28.19,28.2,28.09,28.09,2124,0
2016-04-07,28.09,28.2,28.09,28.18,4407,0
2016-04-08,28.09,28.15,28.07,28.07,7714,0
2016-04-11,28.06,28.2,28.06,28.2,5234,0
2016-04-12,28.1001,28.3,28.1,28.28,10198,0
2016-04-13,28.35,28.35,28.1601,28.22,7743,0
2016-04-14,28.22,28.33,28.2185,28.33,5435,0
2016-04-15,28.31,28.3499,28.31,28.32,570,0
2016-04-18,28.09,28.38,28.09,28.23,80287,0
2016-04-19,28.3,28.3,28.232,28.29,1790,0
2016-04-20,28.292,28.38,28.2668,28.3791,3787,0
2016-04-21,28.3445,28.39,28.29,28.39,1802,0
2016-04-22,28.3107,28.3699,28.3101,28.35,2102,0
2016-04-25,28.45,28.5,28.33,28.4999,2204,0
2016-04-26,28.39,28.5,28.39,28.5,5001,0
2016-04-27,28.4882,28.49,28.404,28.404,724,0
2016-04-28,28.5,28.6597,28.5,28.62,6662,0
2016-04-29,28.72,28.73,28.55,28.73,10394,0
2016-05-02,28.73,29.2,28.6561,29.05,9235,0
2016-05-03,28.154,28.745,27.79,28.35,3617,0
2016-05-04,28.08,28.4111,28.08,28.2001,8998,0
2016-05-05,28.58,28.62,28.07,28.16,10886,0
2016-05-06,28.1,28.205,27.9001,28.188,13497,0
2016-05-09,28.02,28.27,28.01,28.1,4117,0
2016-05-10,28.0775,28.2,28.064,28.18,7279,0
2016-05-11,28.2,28.2,28.071,28.13,7555,0
2016-05-12,28.12,28.123,28,28,4352,0
2016-05-13,28.0622,28.0752,27.67,27.68,6417,0
2016-05-16,28.15,28.15,27.75,27.8,13843,0
2016-05-17,28.07,28.089,27.82,28,7120,0
2016-05-18,27.93,28.12,27.9,27.93,8953,0
2016-05-19,28.05,28.12,28.01,28.0737,4530,0
2016-05-20,28.001,28.0799,28.001,28.028,3470,0
2016-05-23,28,28.2,27.9023,28.1976,8716,0
2016-05-24,28.05,28.1899,27.95,28.1899,7864,0
2016-05-25,28.2,28.25,27.9,28.0893,6076,0
2016-05-26,28.09,28.215,28.02,28.1503,4427,0
2016-05-27,28.0101,28.17,28.0101,28.11,3364,0
2016-05-31,28.04,28.1601,28,28.01,18752,0
2016-06-01,28.14,28.14,27.9699,28.07,5529,0
2016-06-02,27.93,28.2,27.93,28.1999,6254,0
2016-06-03,28.05,28.25,28.05,28.25,7783,0
2016-06-06,28.25,28.27,27.9799,28.2,7179,0
2016-06-07,28.28,28.4462,27.9985,28.33,7741,0
2016-06-08,28.3601,28.704,28.3601,28.704,2118,0
2016-06-09,28.7644,28.7644,28.2947,28.45,597,0
2016-06-10,28.65,28.665,28.029,28.318,6167,0
2016-06-13,28.31,28.52,28.1333,28.1724,3880,0
2016-06-14,28.17,28.2,28.15,28.16,4683,0
2016-06-15,28.1751,28.1751,28.1751,28.1751,3002,0
2016-06-16,28.12,28.619,28.12,28.36,5600,0
2016-06-17,28.589,28.589,28.04,28.228,6165,0
2016-06-20,28.115,28.25,28.115,28.25,3527,0
2016-06-21,28.5699,28.5699,28,28.25,3762,0
2016-06-22,28.28,28.28,28.1,28.1901,4906,0
2016-06-23,28.21,28.3788,28.15,28.15,11197,0
2016-06-24,27.78,28.35,27.54,28.01,4054,0
2016-06-27,28,28.4699,27.95,28.32,10168,0
2016-06-28,28.4,28.4,28,28.17,4622,0
2016-06-29,28.52,28.52,28.17,28.23,5699,0
2016-06-30,28.346,28.61,28.23,28.391,4993,0
2016-07-01,28.5,28.5,28.4426,28.472,2415,0
2016-07-05,28.6,28.6,28.1134,28.1134,6543,0
2016-07-06,28.429,28.44,28.3149,28.3917,1403,0
2016-07-07,28.38,28.44,28.2528,28.2855,7140,0
2016-07-08,28.3,28.42,28.3,28.42,1719,0
2016-07-11,28.3792,28.4,28.3,28.4,8367,0
2016-07-12,28.33,28.61,28.3,28.54,9329,0
2016-07-13,28.624,28.6255,28.35,28.35,13321,0
2016-07-14,28.85,28.85,28.3201,28.63,4931,0
2016-07-15,28.62,28.8,28.2701,28.8,5432,0
2016-07-18,28.51,28.819,28.45,28.4601,9733,0
2016-07-19,28.72,28.7599,28.4585,28.49,4927,0
2016-07-20,28.448,28.79,28.448,28.785,4580,0
2016-07-21,28.78,28.84,28.6863,28.84,9444,0
2016-07-22,28.6897,28.76,28.6517,28.76,2252,0
2016-07-25,28.6373,28.7501,28.6373,28.67,3871,0
2016-07-26,28.75,28.75,28.7,28.75,5663,0
2016-07-27,28.53,28.791,28.53,28.69,7500,0
2016-07-28,28.67,28.75,28.641,28.75,8117,0
2016-07-29,28.76,28.76,28.5,28.52,11698,0
2016-08-01,28.6101,28.76,28.5621,28.71,24771,0
2016-08-02,28.75,28.83,28.75,28.75,9779,0
2016-08-03,28.51,28.5508,28.39,28.39,9558,0
2016-08-04,28.51,28.51,28.14,28.22,14163,0
2016-08-05,28.17,28.42,28.11,28.14,6845,0
2016-08-08,28.1467,28.17,28,28.02,27495,0
2016-08-09,28.09,28.15,27.7,27.84,56685,0
2016-08-10,27.95,28.05,27.75,27.89,3808,0
2016-08-11,27.73,27.9499,27.6718,27.6718,4457,0
2016-08-12,27.71,27.77,27.68,27.7432,9297,0
2016-08-15,27.83,27.83,27.67,27.67,16219,0
2016-08-16,27.73,27.79,27.6,27.7341,12469,0
2016-08-17,27.7395,27.7466,27.65,27.66,5206,0
2016-08-18,27.62,27.83,27.62,27.66,29018,0
2016-08-19,27.7,27.8499,27.62,27.63,23669,0
2016-08-22,27.7,27.7212,27.66,27.68,5419,0
2016-08-23,27.66,27.7299,27.65,27.66,10687,0
2016-08-24,27.75,27.75,27.57,27.58,25789,0
2016-08-25,27.58,27.7442,27.58,27.64,5441,0
2016-08-26,27.63,27.6799,27.52,27.5953,44873,0
2016-08-29,27.59,27.64,27.59,27.64,15168,0
2016-08-30,27.65,27.66,27.63,27.64,7629,0
2016-08-31,27.6354,27.64,27.62,27.63,11490,0
2016-09-01,27.608,27.72,27.608,27.71,30502,0
2016-09-02,27.7255,27.7255,27.65,27.72,1705,0
2016-09-06,27.75,27.75,27.54,27.54,15748,0
2016-09-07,27.6,27.6999,27.599,27.62,7342,0
2016-09-08,27.63,27.7672,27.63,27.7,10926,0
2016-09-09,27.78,27.78,27.635,27.69,5853,0
2016-09-12,27.62,27.84,27.55,27.84,12913,0
2016-09-13,27.535,27.9,27.376,27.69,19101,0
2016-09-14,27.54,27.88,27.5388,27.82,9552,0
2016-09-15,27.9,27.91,27.76,27.8,7880,0
2016-09-16,27.79,27.92,27.5656,27.76,9845,0
2016-09-19,27.69,27.93,27.69,27.81,6160,0
2016-09-20,27.8099,28.345,27.7,28.0428,9250,0
2016-09-21,28.11,28.39,28.1,28.35,16007,0
2016-09-22,28.06,28.34,28.041,28.32,7750,0
2016-09-23,28.32,28.38,28.092,28.3595,4398,0
2016-09-26,28.2141,28.35,28.2141,28.35,5265,0
2016-09-27,28.2318,28.35,28.2318,28.29,1672,0
2016-09-28,28.36,28.4,28.316,28.4,14945,0
2016-09-29,28.37,28.4,28.25,28.315,4841,0
2016-09-30,28.14,28.45,28.14,28.43,8457,0
2016-10-03,28.62,28.62,28.349,28.4458,816,0
2016-10-04,28.59,28.685,28.378,28.61,6858,0
2016-10-05,28.43,28.65,28.4001,28.65,15373,0
2016-10-06,28.49,28.65,28.4455,28.4455,11270,0
2016-10-07,28.7,28.74,28.6,28.74,6341,0
2016-10-10,28.6,28.925,28.58,28.81,22569,0
2016-10-11,28.77,28.91,28.715,28.77,12220,0
2016-10-12,28.6224,28.6224,28.52,28.5528,796,0
2016-10-13,28.65,28.67,28.5101,28.63,7170,0
2016-10-14,28.72,28.86,28.52,28.6,6908,0
2016-10-17,28.83,28.83,28.55,28.59,13994,0
2016-10-18,28.78,28.8,28.61,28.8,11366,0
2016-10-19,28.8,28.95,28.79,28.865,6751,0
2016-10-20,28.89,28.9299,28.7263,28.78,8073,0
2016-10-21,28.8648,28.93,28.6,28.93,6235,0
2016-10-24,28.87,28.95,28.63,28.93,10546,0
2016-10-25,28.67,28.7001,28.6401,28.6638,6012,0
2016-10-26,28.63,28.82,28.63,28.71,2187,0
2016-10-27,28.86,28.86,28.5226,28.739,3171,0
2016-10-28,28.6142,28.738,28.52,28.738,4845,0
2016-10-31,28.73,28.849,28.4469,28.51,4065,0
2016-11-01,28.42,28.42,28.14,28.38,5903,0
2016-11-02,27.87,27.9477,27.6687,27.9477,8399,0
2016-11-03,27.87,27.9292,27.76,27.78,6141,0
2016-11-04,28.57,28.57,27.7601,27.79,3692,0
2016-11-07,27.8317,27.8317,27.8317,27.8317,515,0
2016-11-08,27.76,27.9146,27.7,27.85,7895,0
2016-11-09,28.05,28.115,27.9,28.11,1149,0
2016-11-10,28.1,28.1,26.521,27.7799,11172,0
2016-11-11,26.77,27.9479,26.77,27.3493,5383,0
2016-11-14,27.35,27.36,26.8176,27,19524,0
2016-11-15,26.86,27.4836,26.86,27.05,27648,0
2016-11-16,27.07,27.3899,27,27.37,6288,0
2016-11-17,27.8566,27.8566,27.33,27.33,1449,0
2016-11-18,27.39,27.578,27.39,27.5,3272,0
2016-11-21,27.41,27.4505,27.04,27.04,5350,0
2016-11-22,27.4199,27.4199,27.0615,27.3097,2417,0
2016-11-23,27.31,27.32,27,27,12894,0
2016-11-25,27.01,27.81,27.01,27.14,2814,0
2016-11-28,27.06,27.2,27.06,27.1801,5223,0
2016-11-29,27.0819,27.1926,27.0819,27.0923,5155,0
2016-11-30,27.12,27.32,27.04,27.2298,8177,0
2016-12-01,27.2299,27.49,27.1,27.41,10533,0
2016-12-02,27.46,27.46,26.85,27.0096,7823,0
2016-12-05,27.181,27.2,27.0275,27.0275,3835,0
2016-12-06,27.0536,27.4406,26.9903,27.37,11965,0
2016-12-07,27.148,27.36,27.148,27.1484,4823,0
2016-12-08,27.12,27.12,26.98,27,4425,0
2016-12-09,27,27,26.87,26.97,17090,0
2016-12-12,26.86,27.014,26.86,26.98,9491,0
2016-12-13,27,27,26.861,26.87,7974,0
2016-12-14,27,27.04,26.88,26.88,10374,0
2016-12-15,27.07,27.38,26.95,27.051,13506,0
2016-12-16,27.22,27.56,27.15,27.15,10430,0
2016-12-19,27.33,27.52,27.2,27.3492,20867,0
2016-12-20,27.48,27.5,27.4493,27.49,1852,0
2016-12-21,27.57,27.93,27.458,27.85,9660,0
2016-12-22,27.59,27.84,27.59,27.84,2800,0
2016-12-23,27.655,27.91,27.655,27.84,970,0
2016-12-27,27.84,27.9,27.5092,27.5092,4078,0
2016-12-28,27.7,27.8999,27.3,27.89,6344,0
2016-12-29,27.9393,27.9393,27.4535,27.4535,4227,0
2016-12-30,27.77,27.8424,27.52,27.53,6734,0
2017-01-03,27.83,27.8874,27.55,27.7499,3602,0
2017-01-04,27.7016,27.8155,27.6878,27.6878,4417,0
2017-01-05,27.93,27.96,27.7769,27.93,2454,0
2017-01-06,27.7,28,27.7,28,13471,0
2017-01-09,27.84,28,27.84,27.96,2362,0
2017-01-10,27.86,28.19,27.75,28.18,12147,0
2017-01-12,28.18,28.18,28.1,28.1,654,0
2017-01-13,28.1,28.25,28.1,28.22,7926,0
2017-01-17,28.25,28.25,27.926,28.11,6554,0
2017-01-18,28.0821,28.11,27.861,27.861,1888,0
2017-01-19,27.94,28.0199,27.86,27.99,3978,0
2017-01-20,27.72,27.99,27.72,27.935,15497,0
2017-01-23,27.9099,27.98,27.76,27.76,10427,0
2017-01-24,27.9899,27.9899,27.77,27.77,1561,0
2017-01-25,27.75,27.893,27.75,27.88,5511,0
2017-01-26,27.85,27.96,27.8,27.8516,25639,0
2017-01-27,27.9,27.954,27.8,27.954,4800,0
2017-01-30,27.99,27.9999,27.88,27.9899,3205,0
2017-01-31,27.9655,27.9999,27.94,27.97,4543,0
2017-02-01,27.51,27.76,27.4601,27.47,14807,0
2017-02-02,27.38,27.5,27.25,27.5,7901,0
2017-02-03,27.3,27.3725,27.2758,27.2758,7265,0
2017-02-06,27.31,27.37,27.3,27.3,7113,0
2017-02-07,27.26,27.444,27.23,27.2425,7518,0
2017-02-08,27.3655,27.3999,27.2,27.2,859,0
2017-02-09,27.21,27.3295,27.148,27.3148,6432,0
2017-02-10,27.02,27.2,27.02,27.2,1616,0
2017-02-13,27.29,27.29,27.12,27.12,1637,0
2017-02-14,27.1213,27.1213,27.05,27.11,8310,0
2017-02-15,27.18,27.18,27.1,27.16,7881,0
2017-02-16,27.18,27.6457,27.17,27.24,5066,0
2017-02-17,27.18,27.371,27.18,27.26,9540,0
2017-02-21,27.29,27.29,27.17,27.18,10782,0
2017-02-22,27.26,27.26,27.04,27.04,16950,0
2017-02-23,27.1,27.1,26.15,26.8,23943,0
2017-02-24,26.8,26.9589,26.8,26.92,2500,0
2017-02-27,26.96,26.96,26.8598,26.9078,5689,0
2017-02-28,26.83,26.91,26.81,26.91,10527,0
2017-03-01,26.94,27.04,26.94,27.018,4877,0
2017-03-02,26.8418,26.99,26.8,26.92,6021,0
2017-03-03,26.85,27.04,26.83,26.96,12861,0
2017-03-06,26.97,27.2851,26.94,27.0606,14257,0
2017-03-07,27.1822,27.28,27.1315,27.16,4637,0
2017-03-08,26.95,27.0563,26.83,26.91,6958,0
2017-03-09,27,27.0399,26.97,27.01,4574,0
2017-03-10,27.08,27.25,27.036,27.25,6687,0
2017-03-13,27.1971,27.1971,27.17,27.18,320,0
2017-03-14,27.15,27.154,27.1,27.11,1180,0
2017-03-15,27.24,27.3761,27.1894,27.3761,2014,0
2017-03-16,27.55,27.55,27.55,27.55,300,0
2017-03-17,27.63,27.63,27.4376,27.5,4273,0
2017-03-20,27.41,27.5678,27.35,27.35,11385,0
2017-03-21,27.63,27.63,27,27.0606,17844,0
2017-03-22,27.5485,27.5485,27.02,27.349,6019,0
2017-03-23,27.2329,27.2329,27.18,27.2136,1220,0
2017-03-24,27.2505,27.2505,27.09,27.15,5090,0
2017-03-27,27.15,27.34,27.0827,27.21,5102,0
2017-03-28,27.23,27.57,27.1417,27.5063,9372,0
2017-03-29,27.31,27.5137,27.31,27.5137,2695,0
2017-03-30,27.2883,27.5699,27.2883,27.56,5412,0
2017-03-31,27.294,27.56,27.294,27.56,6405,0
2017-04-03,27.56,27.75,27.5,27.75,8641,0
2017-04-04,27.5061,27.75,27.5061,27.75,4047,0
2017-04-05,27.75,27.98,27.56,27.56,17905,0
2017-04-06,27.92,27.95,27.6625,27.9,3097,0
2017-04-07,27.9491,27.95,27.9491,27.95,1051,0
2017-04-10,27.91,27.91,27.71,27.8732,1647,0
2017-04-11,27.85,27.85,27.7338,27.85,10199,0
2017-04-12,27.75,27.83,27.7,27.7,8662,0
2017-04-13,27.7078,27.7078,27.6001,27.6001,825,0
2017-04-17,27.51,27.71,27.51,27.71,6122,0
2017-04-18,27.6213,27.68,27.62,27.6672,8251,0
2017-04-19,27.74,27.74,27.515,27.6472,6580,0
2017-04-20,27.7013,27.7013,27.5517,27.5605,3240,0
2017-04-21,27.65,27.68,27.5858,27.6,10148,0
2017-04-24,27.8,27.9399,27.5724,27.9399,7536,0
2017-04-25,27.78,27.95,27.76,27.8,21968,0
2017-04-26,27.9341,27.95,27.82,27.9047,8195,0
2017-04-27,27.7,27.9104,27.7,27.79,3710,0
2017-04-28,27.8253,27.8693,27.795,27.84,2945,0
2017-05-01,27.85,27.85,27.77,27.77,23606,0
2017-05-02,27.7814,27.8414,27.65,27.793,17096,0
2017-05-03,27.5,27.5608,27.301,27.301,11394,0
2017-05-04,27.45,27.45,27.26,27.3073,12843,0
2017-05-05,27.31,27.75,27.2939,27.32,12641,0
2017-05-08,27.37,27.591,27.35,27.35,8436,0
2017-05-09,27.35,27.3544,27.27,27.27,7625,0
2017-05-10,27.37,27.39,27.07,27.12,7695,0
2017-05-11,27.16,27.3018,27.1191,27.2525,3028,0
2017-05-12,27.23,27.6488,27.23,27.24,4416,0
2017-05-15,27.47,27.6666,27.2001,27.507,12860,0
2017-05-16,27.44,27.44,27.1772,27.1772,17280,0
2017-05-17,27.1,27.37,27.01,27.2525,4651,0
2017-05-18,27.33,27.33,27.03,27.1,3791,0
2017-05-19,27.08,27.26,27.08,27.13,8835,0
2017-05-22,27.1,27.1,27.0652,27.09,10864,0
2017-05-23,27.06,27.1,27.06,27.07,3433,0
2017-05-24,27.079,27.0999,27.0381,27.0999,3163,0
2017-05-25,27.0541,27.0629,27,27.01,5245,0
2017-05-26,27.09,27.09,27.0001,27.06,1608,0
2017-05-30,27.07,27.07,27,27.02,3621,0
2017-05-31,27.001,27.08,26.88,27.08,10704,0
2017-06-01,27.04,27.12,27.03,27.1,9386,0
2017-06-02,27.1,27.1,26.69,26.81,32618,0
2017-06-05,26.9,26.9999,26.6803,26.84,12931,0
2017-06-06,26.7839,26.91,26.73,26.9,4349,0
2017-06-07,26.8886,26.9247,26.73,26.78,6485,0
2017-06-08,26.73,26.93,26.73,26.85,13728,0
2017-06-09,26.9,27.05,26.88,26.89,78082,0
2017-06-12,26.87,26.91,26.87,26.9009,4273,0
2017-06-13,26.9,26.9,26.85,26.85,8523,0
2017-06-14,26.85,27.09,26.8,26.9,11563,0
2017-06-16,27.0808,27.1448,27,27.05,6262,0
2017-06-19,27.19,27.35,27.021,27.0507,9736,0
2017-06-20,27.181,27.6318,27.0601,27.3,7570,0
2017-06-21,27.3,27.52,27.3,27.34,7305,0
2017-06-22,27.1217,27.3399,27.1217,27.3399,4130,0
2017-06-23,27.21,27.37,27.21,27.36,3800,0
2017-06-26,27.49,27.55,27.46,27.46,7295,0
2017-06-27,27.26,27.4999,27.26,27.43,10577,0
2017-06-28,27.6,27.7,27.472,27.68,8526,0
2017-06-29,27.6717,27.85,27.6623,27.8032,9883,0
2017-06-30,27.7,27.75,27.33,27.72,32799,0
2017-07-03,27.7,27.74,27.67,27.74,1819,0
2017-07-05,27.73,27.744,27.6818,27.7408,5602,0
2017-07-06,27.7,27.71,27.62,27.68,21681,0
2017-07-07,27.6,27.7,27.595,27.7,7728,0
2017-07-10,27.7,27.7,27.491,27.68,10633,0
2017-07-11,27.7,27.7,27.5,27.7,33864,0
2017-07-12,27.7,27.7,27.538,27.67,21456,0
2017-07-13,27.67,27.7,27.64,27.7,4532,0
2017-07-14,27.69,27.7,27.6461,27.7,6690,0
2017-07-17,27.7,27.7,27.661,27.7,10537,0
2017-07-18,27.7,27.7,27.5801,27.67,14489,0
2017-07-19,27.58,27.67,27.58,27.67,1710,0
2017-07-20,27.67,27.7,27.6651,27.7,14961,0
2017-07-21,27.6682,27.7,27.6144,27.7,3660,0
2017-07-24,27.7,27.7,27.693,27.7,8411,0
2017-07-25,27.7,27.7,27.61,27.7,5973,0
2017-07-26,27.61,27.7,27.61,27.69,4388,0
2017-07-27,27.62,27.7,27.62,27.7,10196,0
2017-07-28,27.69,27.7,27.6602,27.7,11234,0
2017-07-31,27.7,27.7,27.65,27.7,21581,0
2017-08-01,27.69,27.7879,27.67,27.76,70698,0
2017-08-02,27.18,27.26,27.18,27.2338,8972,0
2017-08-03,27.17,27.289,27.17,27.2254,5135,0
2017-08-04,27.17,27.47,27.1261,27.4426,14877,0
2017-08-07,27.47,27.47,27.17,27.4,10600,0
2017-08-08,27.48,27.48,27.2331,27.4009,2965,0
2017-08-09,27.43,27.43,27.2526,27.3,2663,0
2017-08-10,27.5,27.5,27.2639,27.49,5548,0
2017-08-11,27.35,27.51,27.28,27.29,14338,0
2017-08-14,27.31,27.3399,27.3,27.3399,6577,0
2017-08-15,27.42,27.4677,27.25,27.25,8951,0
2017-08-16,27.28,27.28,27.18,27.18,5956,0
2017-08-17,27.26,27.28,27.13,27.24,3377,0
2017-08-18,27.2283,27.2741,27.2283,27.2741,1800,0
2017-08-21,27.2418,27.35,27.2291,27.35,12288,0
2017-08-22,27.49,27.49,27.335,27.335,202,0
2017-08-23,27.46,27.46,27.3956,27.3956,3776,0
2017-08-24,27.49,27.5,27.4339,27.45,3761,0
2017-08-25,27.49,27.49,27.38,27.47,2279,0
2017-08-28,27.37,27.4463,27.22,27.22,12861,0
2017-08-29,27.3,27.3,27.05,27.07,6181,0
2017-08-30,27.17,27.35,27.0697,27.13,11830,0
2017-08-31,27.2434,27.2434,27,27.0307,7320,0
2017-09-01,27.0281,27.34,27.0281,27.0701,1280,0
2017-09-05,27.28,27.28,27.03,27.07,3650,0
2017-09-06,27.0201,27.0866,26.75,26.99,4261,0
2017-09-07,27,27.22,27,27.22,6035,0
2017-09-08,27.1501,27.39,27.1501,27.17,7855,0
2017-09-11,27.3999,27.3999,27.3999,27.3999,803,0
2017-09-12,27.33,27.4,27.22,27.27,10515,0
2017-09-13,27.36,27.39,27.25,27.3355,2614,0
2017-09-14,27.24,27.4,27.2313,27.39,8240,0
2017-09-15,27.3,27.3877,27.27,27.27,1871,0
2017-09-18,27.3238,27.4253,27.3,27.3556,4644,0
2017-09-19,27.4144,27.64,27.401,27.57,27881,0
2017-09-20,27.5,27.6,27.33,27.49,11258,0
2017-09-21,27.6,27.6199,27.301,27.45,19071,0
2017-09-22,27.27,27.59,27.27,27.45,6362,0
2017-09-25,27.406,27.63,27.39,27.44,14312,0
2017-09-26,27.3,27.5651,27.3,27.55,13304,0
2017-09-27,27.48,27.5,27.35,27.48,16138,0
2017-09-28,27.4501,27.4501,27.387,27.45,6138,0
2017-09-29,27.3657,27.5,27.3657,27.5,3609,0
2017-10-02,27.5,27.5,27.4003,27.45,5437,0
2017-10-03,27.4399,27.57,27.384,27.57,2827,0
2017-10-04,27.57,27.57,27.57,27.57,380,0
2017-10-05,27.4281,27.5579,27.4,27.43,3852,0
2017-10-06,27.5,27.5,27.4,27.41,14488,0
2017-10-09,27.4853,27.4998,27.45,27.46,9428,0
2017-10-10,27.47,27.4801,27.46,27.4792,3986,0
2017-10-11,27.4562,27.466,27.4494,27.4494,3477,0
2017-10-12,27.4656,27.479,27.4313,27.4313,5876,0
2017-10-13,27.42,27.458,27.42,27.458,729,0
2017-10-16,27.4601,27.4718,27.42,27.4305,5824,0
2017-10-17,27.45,27.47,27.41,27.41,7080,0
2017-10-18,27.42,27.63,27.42,27.63,13933,0
2017-10-19,27.6,27.658,27.55,27.63,3643,0
2017-10-20,27.52,27.69,27.52,27.64,1031,0
2017-10-23,27.69,27.87,27.64,27.87,23658,0
2017-10-24,27.8,27.895,27.8,27.88,4384,0
2017-10-25,27.79,27.9,27.67,27.9,15691,0
2017-10-26,27.84,27.9,27.7761,27.9,7527,0
2017-10-27,27.89,27.9,27.84,27.89,7754,0
2017-10-30,27.7797,27.9,27.65,27.9,5840,0
2017-10-31,27.9,27.98,27.8135,27.98,16863,0
2017-11-01,27.98,28.7117,27.9372,28.27,16368,0
2017-11-02,28.17,28.17,27.812,27.9705,5063,0
2017-11-03,27.882,28.054,27.882,28.054,303,0
2017-11-06,28.1,28.1,27.8,27.81,15839,0
2017-11-07,27.861,27.861,27.861,27.861,1625,0
2017-11-08,27.96,27.96,27.53,27.53,7949,0
2017-11-10,27.6738,27.73,27.6117,27.73,4936,0
