Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,22.681,22.754,22.681,22.754,946,0
2010-08-25,22.621,22.754,22.621,22.754,946,0
2010-08-26,22.797,22.797,22.754,22.754,710,0
2010-08-27,22.738,22.924,22.738,22.924,5409,0
2010-08-30,22.924,23.001,22.899,23.001,2482,0
2010-09-01,22.789,23.263,22.789,23.221,5438,0
2010-09-02,23.339,23.348,23.339,23.348,3782,0
2010-09-03,23.279,23.348,23.263,23.348,3664,0
2010-09-07,23.415,23.424,23.415,23.424,354,0
2010-09-08,23.424,23.517,23.424,23.432,1892,0
2010-09-09,23.585,23.585,23.567,23.585,471,0
2010-09-13,23.567,23.601,23.339,23.517,2686,0
2010-09-14,23.534,23.559,23.534,23.559,354,0
2010-09-15,23.567,23.567,23.415,23.415,2154,0
2010-09-16,23.389,23.389,23.389,23.389,946,0
2010-09-17,23.559,23.559,23.534,23.559,2482,0
2010-09-20,23.644,23.898,23.601,23.898,5646,0
2010-09-21,23.88,23.898,23.753,23.753,976,0
2010-09-22,23.687,23.687,23.373,23.44,5429,0
2010-09-23,23.474,23.474,23.474,23.474,7228,0
2010-09-24,23.601,23.687,23.601,23.687,2140,0
2010-09-27,23.474,23.678,23.474,23.678,1406,0
2010-09-28,23.085,23.204,23.085,23.204,471,0
2010-09-29,23.221,23.221,23.221,23.221,236,0
2010-09-30,23.195,23.408,23.137,23.408,2719,0
2010-10-01,23.474,23.474,23.238,23.323,2601,0
2010-10-06,23.279,23.279,23.229,23.263,3309,0
2010-10-07,23.381,23.576,23.271,23.576,6651,0
2010-10-08,23.66,23.922,23.458,23.847,3450,0
2010-10-11,23.753,23.779,23.567,23.567,2564,0
2010-10-12,23.534,23.771,23.525,23.771,3537,0
2010-10-13,23.829,23.939,23.771,23.838,11349,0
2010-10-14,23.863,23.863,23.863,23.863,592,0
2010-10-15,24.178,24.236,23.838,24.023,2270,0
2010-10-18,24.142,24.142,23.863,24.068,946,0
2010-10-19,23.973,24.192,23.973,24.192,651,0
2010-10-20,24.151,24.353,24.151,24.353,5318,0
2010-10-21,24.302,24.404,24.302,24.321,681,0
2010-10-22,24.192,24.455,24.185,24.185,2482,0
2010-10-25,24.151,24.404,24.151,24.404,5201,0
2010-10-26,24.448,24.448,24.448,24.448,450,0
2010-10-27,24.287,24.404,24.151,24.236,2525,0
2010-10-28,24.178,24.252,23.687,24.185,4729,0
2010-10-29,24.068,24.192,24.068,24.192,1298,0
2010-11-01,24.192,24.192,24.151,24.151,1774,0
2010-11-02,24.151,24.192,24.151,24.192,7523,0
2010-11-03,24.192,24.362,24.192,24.362,17000,0
2010-11-04,24.362,24.532,24.21,24.532,15648,0
2010-11-05,24.532,24.616,24.532,24.574,38441,0
2010-11-08,24.448,24.616,24.448,24.616,5083,0
2010-11-09,24.389,24.404,24.279,24.287,5943,0
2010-11-10,24.422,24.506,24.422,24.506,471,0
2010-11-11,24.345,24.404,24.252,24.404,3707,0
2010-11-12,24.243,24.321,24.178,24.321,4964,0
2010-11-15,24.192,24.21,24.109,24.192,11821,0
2010-11-16,23.821,23.981,23.619,23.619,6857,0
2010-11-17,23.753,23.753,23.687,23.753,471,0
2010-11-18,23.898,23.898,23.627,23.805,887,0
2010-11-19,23.695,23.93,23.695,23.93,354,0
2010-11-22,23.695,23.914,23.61,23.863,2482,0
2010-11-23,23.678,23.855,23.601,23.855,1298,0
2010-11-24,23.855,24.008,23.855,23.939,5340,0
2010-11-26,23.958,24.008,23.958,24.008,592,0
2010-11-29,23.898,24.068,23.898,24.068,4493,0
2010-11-30,24.068,24.1,23.872,24.068,1951,0
2010-12-01,24.109,24.109,24.023,24.109,269206,0
2010-12-02,24.109,24.279,24.109,24.279,124481,0
2010-12-03,24.311,24.339,24.311,24.339,828,0
2010-12-06,24.142,24.396,24.142,24.396,236,0
2010-12-07,24.362,24.38,24.362,24.362,19684,0
2010-12-08,24.252,24.362,24.134,24.362,24823,0
2010-12-09,24.252,24.252,24.252,24.252,354,0
2010-12-10,24.109,24.118,24.068,24.118,6974,0
2010-12-13,24.118,24.151,24.041,24.134,7247,0
2010-12-14,24.16,24.192,24.05,24.05,2601,0
2010-12-15,24.1,24.1,23.889,24.1,2601,0
2010-12-16,23.898,24.068,23.889,23.889,946,0
2010-12-17,23.889,23.889,23.889,23.889,1181,0
2010-12-21,23.788,23.939,23.788,23.939,10876,0
2010-12-22,23.999,24.151,23.939,24.109,100753,0
2010-12-23,24.041,24.068,23.973,24.068,14902,0
2010-12-27,23.949,24.169,23.949,24.169,471,0
2010-12-28,23.922,23.922,23.898,23.922,354,0
2010-12-29,23.687,23.788,23.687,23.711,1774,0
2010-12-30,23.644,23.702,23.644,23.702,1327,0
2011-01-03,23.872,24.109,23.872,24.109,4450,0
2011-01-04,23.999,24.192,23.999,24.192,2010,0
2011-01-05,24.083,24.083,23.491,23.898,2838,0
2011-01-06,23.907,23.907,23.821,23.821,592,0
2011-01-07,23.687,23.687,23.559,23.66,3700,0
2011-01-10,23.601,23.601,23.517,23.517,6503,0
2011-01-11,23.517,23.517,23.432,23.44,8157,0
2011-01-13,23.687,23.695,23.474,23.601,17289,0
2011-01-14,23.601,23.678,23.567,23.601,8630,0
2011-01-18,23.576,23.601,23.364,23.483,9575,0
2011-01-19,23.415,23.432,23.348,23.348,7931,0
2011-01-20,23.348,23.348,23.221,23.221,2482,0
2011-01-21,23.357,23.364,23.305,23.348,27397,0
2011-01-24,23.339,23.348,23.255,23.348,5023,0
2011-01-25,23.348,23.348,23.348,23.348,1298,0
2011-01-26,23.399,23.408,23.389,23.389,13359,0
2011-01-27,23.373,23.389,23.348,23.389,6503,0
2011-01-28,23.288,23.305,23.279,23.305,9694,0
2011-01-31,23.323,23.348,23.221,23.348,6622,0
2011-02-01,23.339,23.474,23.339,23.474,13520,0
2011-02-02,23.389,23.389,23.348,23.389,6006,0
2011-02-03,23.348,23.408,23.339,23.348,13553,0
2011-02-04,23.348,23.348,23.305,23.305,1536,0
2011-02-07,23.348,23.389,23.348,23.389,3664,0
2011-02-08,23.517,23.525,23.517,23.525,354,0
2011-02-09,23.559,23.593,23.517,23.567,1714,0
2011-02-10,23.593,23.593,23.593,23.593,236,0
2011-02-14,23.585,23.635,23.585,23.635,26008,0
2011-02-15,23.644,23.737,23.601,23.601,18087,0
2011-02-16,23.601,23.619,23.601,23.619,4264,0
2011-02-18,23.66,23.678,23.66,23.678,1536,0
2011-02-22,23.771,23.771,23.601,23.61,9626,0
2011-02-23,23.61,23.66,23.601,23.601,10876,0
2011-02-24,23.474,23.491,23.399,23.474,19387,0
2011-02-25,23.458,23.72,23.458,23.711,2010,0
2011-02-28,23.711,23.847,23.711,23.779,4964,0
2011-03-01,23.889,23.889,23.889,23.889,118,0
2011-03-02,23.812,23.812,23.695,23.695,9812,0
2011-03-04,23.728,23.728,23.576,23.576,6028,0
2011-03-07,23.678,23.711,23.678,23.711,1892,0
2011-03-08,23.797,23.914,23.797,23.898,4225,0
2011-03-09,23.898,23.898,23.898,23.898,2986,0
2011-03-10,23.788,23.797,23.761,23.771,1181,0
2011-03-15,23.517,23.644,23.517,23.601,4687,0
2011-03-16,23.601,23.601,23.525,23.525,8866,0
2011-03-17,23.534,23.66,23.474,23.66,6028,0
2011-03-18,23.525,23.542,23.364,23.458,15279,0
2011-03-21,23.373,23.635,23.077,23.635,2838,0
2011-03-22,23.695,23.695,23.585,23.644,23072,0
2011-03-23,23.61,23.61,23.61,23.61,592,0
2011-03-24,23.509,23.593,23.509,23.593,4611,0
2011-03-25,23.627,23.678,23.585,23.678,5083,0
2011-03-28,23.66,23.728,23.66,23.669,3606,0
2011-03-29,23.077,23.389,23.077,23.145,8523,0
2011-03-30,23.305,23.348,23.305,23.348,1417,0
2011-03-31,23.348,23.373,23.305,23.373,2838,0
2011-04-01,23.525,23.525,23.314,23.424,6264,0
2011-04-04,23.517,23.559,23.364,23.373,4729,0
2011-04-06,23.399,23.408,23.357,23.357,2921,0
2011-04-07,23.466,23.483,23.466,23.483,471,0
2011-04-08,23.534,23.534,23.389,23.415,946,0
2011-04-11,23.373,23.373,23.323,23.323,1654,0
2011-04-12,23.415,23.466,23.415,23.432,2127,0
2011-04-13,23.357,23.357,23.339,23.339,1892,0
2011-04-15,23.415,23.415,23.415,23.415,1063,0
2011-04-18,23.381,23.432,23.247,23.364,29708,0
2011-04-19,23.389,23.408,23.263,23.314,1774,0
2011-04-20,23.424,23.509,23.424,23.509,828,0
2011-04-21,23.399,23.559,23.399,23.559,354,0
2011-04-25,23.559,23.644,23.559,23.559,1417,0
2011-04-26,23.593,23.644,23.559,23.576,1654,0
2011-04-27,23.601,23.601,23.601,23.601,412,0
2011-04-28,23.627,23.728,23.55,23.728,2867,0
2011-04-29,23.263,23.863,23.263,23.779,4113,0
2011-05-02,23.771,23.771,23.627,23.635,11111,0
2011-05-03,23.576,23.761,23.525,23.525,8394,0
2011-05-04,23.585,23.644,23.585,23.644,2838,0
2011-05-05,23.644,23.702,23.644,23.702,3309,0
2011-05-06,23.847,24.279,23.745,24.16,41575,0
2011-05-09,24.345,24.463,24.321,24.33,23925,0
2011-05-10,24.532,24.532,24.321,24.396,23369,0
2011-05-11,24.532,24.532,24.404,24.404,9753,0
2011-05-12,24.44,24.44,24.404,24.404,11230,0
2011-05-13,24.44,24.574,24.27,24.27,22196,0
2011-05-16,24.362,24.362,24.321,24.321,4574,0
2011-05-17,24.321,24.321,24.279,24.321,4964,0
2011-05-18,24.321,24.321,24.279,24.294,11656,0
2011-05-19,24.345,24.396,24.345,24.371,7448,0
2011-05-20,24.321,24.362,24.261,24.321,8004,0
2011-05-23,24.236,24.321,24.219,24.236,2932,0
2011-05-24,24.321,24.422,24.236,24.38,2769,0
2011-05-25,24.321,24.404,24.321,24.404,1052,0
2011-05-26,24.362,24.404,24.362,24.389,5142,0
2011-05-27,24.422,24.659,24.389,24.659,12301,0
2011-05-31,24.693,24.702,24.565,24.659,4139,0
2011-06-01,24.616,24.616,24.455,24.455,3900,0
2011-06-02,24.321,24.455,24.321,24.448,8036,0
2011-06-03,24.448,24.455,24.321,24.455,4020,0
2011-06-06,24.321,24.396,24.109,24.192,35939,0
2011-06-07,24.109,24.279,23.99,23.99,16936,0
2011-06-08,24.252,24.321,24.023,24.236,26602,0
2011-06-09,24.321,24.321,24.1,24.279,21222,0
2011-06-10,24.151,24.693,24.109,24.151,26666,0
2011-06-13,24.321,24.33,24.219,24.243,1181,0
2011-06-14,24.371,24.515,24.371,24.38,15722,0
2011-06-15,24.49,24.574,24.448,24.574,13417,0
2011-06-16,24.532,24.616,23.958,24.448,2778,0
2011-06-17,24.44,24.541,24.321,24.541,7951,0
2011-06-20,24.404,24.574,24.294,24.294,2010,0
2011-06-21,24.302,24.685,24.302,24.685,2447,0
2011-06-22,24.726,24.726,24.532,24.726,265863,0
2011-06-23,24.616,24.685,24.532,24.532,12475,0
2011-06-27,24.506,24.642,24.506,24.642,5556,0
2011-06-28,24.192,24.339,24.192,24.279,9457,0
2011-06-29,24.463,24.666,24.463,24.659,10993,0
2011-06-30,24.616,24.795,24.616,24.752,5792,0
2011-07-01,24.752,24.786,24.389,24.389,18425,0
2011-07-05,24.592,24.777,24.592,24.717,12040,0
2011-07-06,24.786,24.887,23.922,24.717,10683,0
2011-07-07,24.946,25.235,24.946,25.235,20556,0
2011-07-08,25.191,25.199,25.167,25.199,2127,0
2011-07-11,25.208,25.208,24.827,24.887,3829,0
2011-07-12,24.997,25.191,24.913,25.191,49665,0
2011-07-13,25.167,25.167,24.946,25.073,1298,0
2011-07-14,24.955,25.073,24.803,25.073,1187,0
2011-07-15,25.073,25.082,24.803,25.082,4467,0
2011-07-18,25.082,25.082,24.633,24.675,3309,0
2011-07-19,24.803,24.946,24.803,24.878,1797,0
2011-07-20,24.921,24.964,24.887,24.964,3961,0
2011-07-21,24.972,25.082,24.955,25.082,42320,0
2011-07-22,25.167,25.167,25.167,25.167,1063,0
2011-07-25,25.031,25.167,24.905,25.167,1336,0
2011-07-27,24.862,24.955,24.666,24.702,50697,0
2011-07-28,24.819,24.819,24.592,24.592,3983,0
2011-07-29,24.608,24.608,24.252,24.422,3470,0
2011-08-01,24.455,24.702,24.236,24.236,4020,0
2011-08-02,24.169,24.169,23.788,23.788,9411,0
2011-08-03,23.702,23.702,23.415,23.601,26269,0
2011-08-04,23.305,23.601,23.288,23.288,2601,0
2011-08-05,23.204,23.204,22.681,22.841,10225,0
2011-08-08,21.774,22.307,21.19,21.487,45302,0
2011-08-09,21.572,22.205,21.512,21.723,34126,0
2011-08-10,21.749,21.876,21.699,21.699,43332,0
2011-08-11,21.867,23.06,21.867,22.146,24667,0
2011-08-12,22.332,22.841,22.332,22.754,12236,0
2011-08-15,22.629,23.178,22.561,23.17,7282,0
2011-08-16,23.178,23.178,22.924,23.094,4670,0
2011-08-17,22.958,23.052,22.924,22.924,2363,0
2011-08-18,22.121,22.789,22.121,22.789,6036,0
2011-08-19,22.883,23.111,22.883,22.967,5201,0
2011-08-22,22.511,22.594,22.511,22.594,1122,0
2011-08-24,22.629,22.644,22.493,22.644,4499,0
2011-08-25,22.773,22.857,22.644,22.644,3075,0
2011-08-26,21.613,22.704,21.613,22.704,1606,0
2011-08-29,22.672,23.255,22.672,23.052,4376,0
2011-08-30,23.137,23.33,23.137,23.33,592,0
2011-08-31,23.068,23.263,23.068,23.263,354,0
2011-09-02,22.543,22.764,22.493,22.688,4612,0
2011-09-06,22.272,22.579,22.256,22.256,15007,0
2011-09-07,22.256,22.797,22.256,22.797,9809,0
2011-09-08,22.782,23.137,22.782,23.137,3664,0
2011-09-09,22.984,23.052,22.967,23.052,828,0
2011-09-12,22.814,22.841,22.433,22.603,3900,0
2011-09-13,22.754,22.754,22.425,22.425,1417,0
2011-09-14,22.695,22.695,22.272,22.52,4131,0
2011-09-15,22.653,23.178,22.653,23.178,8866,0
2011-09-16,23.178,23.348,22.841,23.263,6212,0
2011-09-19,23.052,23.052,23.009,23.009,2482,0
2011-09-20,23.009,23.009,23.001,23.009,1776,0
2011-09-21,23.085,23.348,23.009,23.094,36064,0
2011-09-22,22.197,23.085,22.197,23.009,1714,0
2011-09-23,22.502,23.178,22.359,22.359,16884,0
2011-09-26,23.137,23.137,22.543,22.738,22784,0
2011-09-27,22.907,23.077,22.907,23.044,7660,0
2011-09-28,22.713,22.713,22.139,22.205,4145,0
2011-09-29,22.249,22.307,22.231,22.256,471,0
2011-09-30,22.425,22.451,22.29,22.29,3782,0
2011-10-03,22.104,22.418,21.969,22.401,3389,0
2011-10-04,21.994,21.994,21.876,21.952,2317,0
2011-10-05,22.713,22.713,22.029,22.029,2127,0
2011-10-06,22.359,22.359,21.935,22.045,1892,0
2011-10-10,22.382,22.662,22.35,22.585,4440,0
2011-10-11,22.585,22.585,22.24,22.299,2010,0
2011-10-12,22.316,22.392,22.272,22.392,1063,0
2011-10-13,22.24,22.579,22.205,22.579,592,0
2011-10-14,22.205,22.585,22.205,22.502,3900,0
2011-10-17,22.418,22.433,22.332,22.332,3191,0
2011-10-18,22.332,22.332,22.249,22.249,8369,0
2011-10-19,22.451,22.511,22.205,22.205,5816,0
2011-10-20,22.299,22.307,22.197,22.214,17730,0
2011-10-21,22.41,22.543,22.29,22.46,25010,0
2011-10-24,22.433,22.797,22.299,22.629,28015,0
2011-10-25,22.621,22.621,22.29,22.46,4237,0
2011-10-26,22.662,22.688,22.621,22.688,1396,0
2011-10-27,22.797,22.967,22.764,22.841,44507,0
2011-10-28,22.967,23.094,22.883,23.094,22460,0
2011-10-31,22.907,22.967,22.754,22.915,7685,0
2011-11-01,22.637,22.644,22.629,22.644,4493,0
2011-11-02,22.841,22.857,22.841,22.857,354,0
2011-11-03,22.841,23.026,22.841,23.026,4493,0
2011-11-07,22.653,22.958,22.653,22.958,14241,0
2011-11-08,22.857,23.137,22.754,23.137,5201,0
2011-11-09,22.933,22.933,22.874,22.874,946,0
2011-11-11,22.933,23.017,22.797,23.017,2719,0
2011-11-14,22.805,22.805,22.662,22.688,3664,0
2011-11-15,22.713,22.841,22.451,22.841,5097,0
2011-11-16,22.907,23.094,22.899,23.094,471,0
2011-11-17,22.754,23.094,22.746,23.001,1774,0
2011-11-22,22.857,22.857,22.637,22.681,2245,0
2011-11-23,22.637,22.637,22.079,22.189,15038,0
2011-11-25,22.205,22.205,21.985,22.037,8747,0
2011-11-28,22.163,22.272,22.163,22.24,1346,0
2011-11-29,22.442,22.442,22.13,22.41,3309,0
2011-11-30,22.249,22.392,21.96,22.392,81855,0
2011-12-01,22.249,22.366,22.249,22.366,295,0
2011-12-02,22.373,22.579,22.373,22.579,3174,0
2011-12-05,22.561,22.738,22.29,22.672,2176,0
2011-12-06,22.468,22.754,22.468,22.754,3692,0
2011-12-07,22.672,22.713,22.552,22.713,2245,0
2011-12-08,22.552,22.552,22.484,22.484,592,0
2011-12-09,22.612,22.653,22.612,22.653,1298,0
2011-12-12,22.46,22.484,22.29,22.484,3428,0
2011-12-13,22.621,22.621,22.07,22.07,11230,0
2011-12-14,22.171,22.366,22.13,22.332,3900,0
2011-12-15,22.373,22.46,22.359,22.46,5910,0
2011-12-16,22.401,22.704,22.401,22.585,6857,0
2011-12-19,22.653,22.672,22.502,22.672,8055,0
2011-12-20,22.823,22.933,22.585,22.883,3359,0
2011-12-21,22.841,22.933,22.841,22.883,1015,0
2011-12-22,22.892,23.178,22.892,23.094,10734,0
2011-12-23,23.094,23.204,23.094,23.204,2601,0
2011-12-27,23.204,23.271,22.984,23.263,10698,0
2011-12-28,22.848,23.145,22.585,22.782,3428,0
2011-12-29,22.662,22.738,22.612,22.738,4080,0
2011-12-30,22.594,22.612,22.594,22.612,471,0
2012-01-03,22.552,22.552,22.543,22.543,592,0
2012-01-04,22.662,22.662,22.502,22.502,1004,0
2012-01-05,22.502,22.528,22.502,22.528,4139,0
2012-01-06,22.502,22.629,22.502,22.585,2127,0
2012-01-09,22.629,22.672,22.612,22.644,2080,0
2012-01-10,22.662,22.805,22.662,22.738,5018,0
2012-01-11,22.738,22.773,22.738,22.738,2601,0
2012-01-12,22.731,22.731,22.502,22.552,84605,0
2012-01-13,22.442,22.629,22.442,22.629,8550,0
2012-01-17,22.823,22.841,22.672,22.713,79444,0
2012-01-18,22.746,22.874,22.672,22.713,43940,0
2012-01-19,22.713,22.713,22.713,22.713,68133,0
2012-01-20,22.823,22.841,22.823,22.841,531,0
2012-01-23,22.841,22.883,22.841,22.874,6255,0
2012-01-24,22.797,22.848,22.764,22.764,3664,0
2012-01-25,22.797,22.907,22.637,22.907,1391,0
2012-01-26,22.865,23.137,22.865,23.137,5792,0
2012-01-27,23.212,23.263,23.026,23.128,4094,0
2012-01-30,23.145,23.364,23.068,23.137,8245,0
2012-01-31,23.128,23.288,23.111,23.178,9190,0
2012-02-01,23.178,23.534,23.178,23.373,9221,0
2012-02-02,23.373,23.373,23.373,23.373,118,0
2012-02-03,23.389,23.576,23.373,23.576,691,0
2012-02-06,23.432,23.432,23.212,23.364,2127,0
2012-02-07,23.288,23.323,23.288,23.314,828,0
2012-02-08,23.339,23.348,23.178,23.178,6133,0
2012-02-09,23.229,23.263,23.178,23.263,6145,0
2012-02-10,23.263,23.263,23.195,23.212,10521,0
2012-02-13,23.263,23.263,23.263,23.263,327,0
2012-02-14,23.263,23.263,23.094,23.094,8301,0
2012-02-15,23.052,23.187,23.052,23.052,2010,0
2012-02-16,23.077,23.348,23.077,23.323,3841,0
2012-02-17,23.33,23.33,23.204,23.263,3900,0
2012-02-21,23.153,23.364,23.017,23.094,6714,0
2012-02-22,23.052,23.052,22.805,22.841,4257,0
2012-02-23,22.823,23.229,22.823,23.178,2954,0
2012-02-24,23.187,23.601,23.187,23.55,28183,0
2012-02-27,23.55,23.651,23.55,23.635,7508,0
2012-02-28,23.72,23.898,23.669,23.898,29670,0
2012-02-29,23.821,24.017,23.432,23.872,30658,0
2012-03-01,23.761,24.008,23.466,23.838,20474,0
2012-03-02,23.695,23.829,23.534,23.635,4381,0
2012-03-05,23.72,23.728,23.678,23.728,1536,0
2012-03-06,23.838,23.838,23.771,23.797,5910,0
2012-03-07,23.805,23.821,23.753,23.821,1632,0
2012-03-08,23.821,23.889,23.821,23.889,2601,0
2012-03-09,23.99,23.99,23.838,23.863,7517,0
2012-03-12,23.855,23.922,23.855,23.863,5023,0
2012-03-13,24.302,24.302,23.855,24.109,7223,0
2012-03-14,24.1,24.1,23.855,24.083,4007,0
2012-03-15,23.855,24.075,23.771,23.939,14725,0
2012-03-16,23.922,23.958,23.898,23.958,1719,0
2012-03-19,23.939,24.083,23.939,24.083,10758,0
2012-03-20,23.872,24.091,23.838,24.023,20529,0
2012-03-21,23.99,23.99,23.93,23.93,2304,0
2012-03-22,23.939,23.939,23.779,23.855,2954,0
2012-03-23,23.838,23.872,23.771,23.872,8423,0
2012-03-26,23.88,23.93,23.88,23.914,8126,0
2012-03-27,23.914,23.949,23.898,23.939,4611,0
2012-03-28,23.627,23.644,23.474,23.517,14640,0
2012-03-29,23.559,23.559,23.474,23.517,3788,0
2012-03-30,23.474,23.61,23.466,23.61,3487,0
2012-04-02,23.601,23.771,23.567,23.771,10817,0
2012-04-03,23.812,24.109,23.812,24.091,11910,0
2012-04-04,24.023,24.023,23.973,24.008,1004,0
2012-04-05,23.958,23.958,23.939,23.939,6622,0
2012-04-09,23.939,23.981,23.914,23.949,2750,0
2012-04-10,24.109,24.109,23.771,23.771,6084,0
2012-04-11,23.889,24.151,23.889,24.059,61246,0
2012-04-12,24.059,24.059,23.889,24.023,2684,0
2012-04-13,24.109,24.109,24.059,24.059,2068,0
2012-04-16,24.091,24.134,24.075,24.109,3440,0
2012-04-17,24.192,24.192,24.151,24.192,1692,0
2012-04-18,24.109,24.109,24.109,24.109,281,0
2012-04-19,24.109,24.134,24.109,24.109,6263,0
2012-04-20,24.339,24.339,24.261,24.321,1063,0
2012-04-23,24.236,24.236,24.023,24.134,1892,0
2012-04-24,24.109,24.21,24.109,24.192,13476,0
2012-04-25,24.345,24.345,24.345,24.345,118,0
2012-04-26,24.219,24.362,24.219,24.362,44557,0
2012-04-27,24.515,24.532,24.389,24.389,1298,0
2012-04-30,24.404,24.532,24.404,24.532,13035,0
2012-05-01,24.532,24.541,24.532,24.532,5910,0
2012-05-02,24.499,24.499,24.236,24.339,75730,0
2012-05-03,24.339,24.339,24.151,24.151,12603,0
2012-05-04,24.142,24.142,23.981,24.023,30668,0
2012-05-09,23.939,24.075,23.939,24.075,734,0
2012-05-10,24.023,24.023,24.023,24.023,5792,0
2012-05-11,24.068,24.169,24.068,24.169,3309,0
2012-05-14,24.109,24.109,23.898,24.032,2760,0
2012-05-15,23.981,23.981,23.93,23.93,4453,0
2012-05-16,24.109,24.109,23.838,23.838,11549,0
2012-05-17,23.939,23.939,23.466,23.627,2482,0
2012-05-18,23.576,23.576,23.339,23.339,1298,0
2012-05-21,23.399,23.761,23.399,23.761,710,0
2012-05-22,23.687,23.687,23.381,23.687,817,0
2012-05-23,23.728,23.728,23.288,23.644,5857,0
2012-05-24,23.576,23.576,23.576,23.576,471,0
2012-05-29,23.576,23.576,23.576,23.576,485,0
2012-05-30,23.323,23.339,23.323,23.339,1298,0
2012-05-31,23.601,23.601,23.145,23.153,7675,0
2012-06-01,22.924,23.017,22.924,23.001,78537,0
2012-06-04,23.052,23.052,23.052,23.052,4257,0
2012-06-06,23.348,23.458,23.052,23.424,6643,0
2012-06-07,23.593,23.593,23.593,23.593,420,0
2012-06-08,23.669,23.669,22.993,23.483,2873,0
2012-06-11,23.687,23.687,23.137,23.389,3966,0
2012-06-12,23.466,23.466,23.111,23.424,2398,0
2012-06-13,23.424,23.474,23.279,23.305,3931,0
2012-06-14,23.474,24.008,23.474,23.601,3140,0
2012-06-15,23.687,23.687,23.432,23.449,9722,0
2012-06-18,23.687,23.687,23.458,23.458,3406,0
2012-06-19,23.761,23.958,23.702,23.771,7460,0
2012-06-20,23.695,23.949,23.695,23.949,6228,0
2012-06-21,23.838,24.21,23.601,24.21,1181,0
2012-06-22,23.872,23.872,23.872,23.872,236,0
2012-06-25,23.601,23.973,23.601,23.973,1358,0
2012-06-26,23.687,23.687,23.687,23.687,236,0
2012-06-27,23.449,23.534,23.221,23.474,6028,0
2012-06-28,23.271,23.271,23.077,23.137,13595,0
2012-06-29,23.137,23.263,23.094,23.094,769,0
2012-07-02,23.102,23.534,23.102,23.178,34862,0
2012-07-03,23.449,23.449,23.449,23.449,579,0
2012-07-05,23.593,23.644,23.517,23.619,2770,0
2012-07-06,23.805,24.091,23.44,23.44,4515,0
2012-07-09,24.178,24.178,23.517,23.761,5659,0
2012-07-10,23.687,23.898,23.687,23.788,6267,0
2012-07-11,23.999,24.023,23.812,24.023,2119,0
2012-07-12,23.914,23.914,23.797,23.797,391,0
2012-07-13,23.797,23.797,23.797,23.797,828,0
2012-07-16,23.907,23.907,23.898,23.898,4257,0
2012-07-17,24.185,24.185,24.178,24.178,407,0
2012-07-18,23.728,24.118,23.695,24.032,13475,0
2012-07-19,24.151,24.21,24.068,24.068,1744,0
2012-07-20,24.1,24.134,24.1,24.134,916,0
2012-07-24,23.939,23.939,23.939,23.939,4138,0
2012-07-25,23.922,23.922,23.922,23.922,236,0
2012-07-27,24.185,24.431,23.99,24.38,14066,0
2012-07-30,24.109,24.396,24.109,24.339,11940,0
2012-07-31,24.362,24.448,24.294,24.353,8866,0
2012-08-01,24.294,24.294,23.93,24.27,19744,0
2012-08-02,24.27,24.448,24.27,24.353,7685,0
2012-08-03,24.321,24.33,24.178,24.27,14240,0
2012-08-06,24.389,24.448,24.321,24.448,24672,0
2012-08-07,24.345,24.448,24.27,24.279,38005,0
2012-08-08,24.38,24.38,24.38,24.38,354,0
2012-08-09,24.389,24.532,24.279,24.455,64089,0
2012-08-10,24.49,24.49,24.448,24.448,32982,0
2012-08-13,24.243,24.243,24.236,24.236,1063,0
2012-08-14,24.404,24.431,24.279,24.353,13938,0
2012-08-15,24.339,24.404,24.339,24.362,3664,0
2012-08-16,24.339,24.339,24.339,24.339,1181,0
2012-08-20,24.422,24.422,24.389,24.389,471,0
2012-08-21,24.261,24.33,24.252,24.279,3517,0
2012-08-22,24.279,24.279,24.243,24.243,2754,0
2012-08-23,24.371,24.371,24.16,24.362,6253,0
2012-08-24,24.243,24.243,24.21,24.21,2245,0
2012-08-27,24.21,24.229,24.21,24.21,7625,0
2012-08-28,24.345,24.362,24.201,24.261,3191,0
2012-08-29,24.201,24.279,24.109,24.21,20451,0
2012-08-30,24.243,24.243,24.134,24.151,1536,0
2012-09-04,24.229,24.659,24.229,24.565,7566,0
2012-09-05,24.49,24.616,24.455,24.616,7092,0
2012-09-06,24.574,24.574,24.515,24.515,3309,0
2012-09-07,24.532,24.786,24.404,24.786,13890,0
2012-09-10,24.786,24.786,24.532,24.532,36468,0
2012-09-11,24.76,24.812,24.675,24.675,8039,0
2012-09-12,24.651,24.693,24.556,24.616,2335,0
2012-09-13,24.717,24.743,24.702,24.702,23732,0
2012-09-14,24.702,24.726,24.608,24.616,263599,0
2012-09-17,24.625,24.625,24.582,24.616,243990,0
2012-09-18,24.743,24.845,24.735,24.845,10293,0
2012-09-19,24.786,24.786,24.786,24.786,9422,0
2012-09-20,24.786,24.786,24.666,24.666,828,0
2012-09-21,24.666,24.845,24.666,24.666,2566,0
2012-09-24,24.666,24.795,24.666,24.795,1160,0
2012-09-25,24.836,24.937,24.836,24.937,750,0
2012-09-26,24.812,24.812,24.574,24.717,9572,0
2012-09-27,24.862,24.955,24.616,24.616,1404,0
2012-09-28,24.786,24.786,24.786,24.786,343,0
2012-10-01,24.752,24.827,24.236,24.827,1278,0
2012-10-02,24.795,24.795,24.685,24.702,31482,0
2012-10-03,24.582,24.702,24.582,24.702,1298,0
2012-10-04,24.601,24.946,24.601,24.871,133298,0
2012-10-05,24.871,24.929,24.659,24.777,11977,0
2012-10-08,24.819,24.827,24.795,24.827,1573,0
2012-10-09,24.955,24.955,24.702,24.702,2873,0
2012-10-10,24.717,24.871,24.717,24.768,48603,0
2012-10-11,24.812,24.946,24.743,24.786,28049,0
2012-10-12,24.819,24.929,24.795,24.812,1181,0
2012-10-15,24.726,24.905,24.666,24.905,6974,0
2012-10-16,24.905,24.921,24.812,24.827,3203,0
2012-10-17,24.955,24.955,24.812,24.845,3813,0
2012-10-18,24.878,24.955,24.871,24.955,3807,0
2012-10-19,24.795,24.795,24.795,24.795,236,0
2012-10-22,24.871,24.955,24.871,24.871,9675,0
2012-10-23,24.878,24.887,24.743,24.878,31493,0
2012-10-24,24.812,24.997,24.812,24.913,13905,0
2012-10-25,24.964,25.208,24.964,25.208,4964,0
2012-10-26,25.208,25.243,25.149,25.243,4311,0
2012-10-31,25.243,25.36,25.243,25.36,1760,0
2012-11-01,25.293,25.293,25.251,25.251,1909,0
2012-11-02,25.352,25.36,25.352,25.36,1654,0
2012-11-07,25.378,25.514,25.378,25.514,531,0
2012-11-08,25.437,25.437,25.066,25.124,5792,0
2012-11-09,25.336,25.336,25.336,25.336,828,0
2012-11-12,25.378,25.378,25.183,25.293,10320,0
2012-11-13,25.496,25.496,25.251,25.378,2672,0
2012-11-14,25.259,25.277,24.71,24.717,35097,0
2012-11-15,24.845,24.862,24.532,24.659,26831,0
2012-11-16,24.651,24.827,24.601,24.768,8157,0
2012-11-19,24.887,24.955,24.836,24.871,1739,0
2012-11-20,24.795,24.955,24.795,24.803,592,0
2012-11-21,24.786,24.803,24.675,24.803,3428,0
2012-11-26,24.702,24.955,24.702,24.768,2560,0
2012-11-27,24.955,25.098,24.812,24.862,4294,0
2012-11-28,25.073,25.208,25.057,25.057,2838,0
2012-11-29,25.082,25.082,24.871,24.887,4421,0
2012-11-30,24.887,24.905,24.702,24.871,13051,0
2012-12-03,24.955,25.124,24.913,24.997,5674,0
2012-12-04,24.972,25.124,24.675,24.997,5318,0
2012-12-05,25.048,25.183,25.038,25.048,4964,0
2012-12-06,24.997,25.038,24.827,25.031,2541,0
2012-12-07,25.149,25.167,25.149,25.167,710,0
2012-12-10,25.167,25.208,24.853,24.862,15367,0
2012-12-11,24.795,24.803,24.541,24.743,48427,0
2012-12-12,24.853,24.853,24.853,24.853,236,0
2012-12-13,24.862,25.038,24.786,24.997,25477,0
2012-12-14,24.878,25.455,24.786,24.871,48570,0
2012-12-17,25.082,25.082,25.082,25.082,3309,0
2012-12-18,25.073,25.073,24.955,25.073,1774,0
2012-12-19,25.073,25.073,24.955,25.038,6681,0
2012-12-20,24.955,25.038,24.955,24.955,4332,0
2012-12-21,24.955,24.955,24.946,24.955,3014,0
2012-12-24,24.955,25.038,24.955,25.038,2010,0
2012-12-26,24.997,25.107,24.997,25.015,1723,0
2012-12-27,25.266,25.352,25.24,25.24,2122,0
2012-12-28,25.335,25.852,25.24,25.439,11886,0
2012-12-31,25.516,25.569,25.439,25.569,2204,0
2013-01-02,25.569,25.654,25.569,25.654,2514,0
2013-01-03,25.654,25.828,25.524,25.828,4605,0
2013-01-04,25.828,25.828,25.828,25.828,4644,0
2013-01-07,25.836,25.852,25.654,25.852,3942,0
2013-01-08,25.87,25.87,25.733,25.74,3363,0
2013-01-09,25.828,25.912,25.784,25.912,8233,0
2013-01-10,25.956,26.059,25.956,25.956,10292,0
2013-01-11,26.042,26.042,25.852,25.948,20017,0
2013-01-14,26,26.067,25.903,26.067,1090,0
2013-01-15,26.095,26.095,26.077,26.086,877,0
2013-01-16,26.111,26.137,25.464,26.137,13302,0
2013-01-17,26.042,26.198,25.879,26.18,4986,0
2013-01-18,26.067,26.18,26.067,26.18,834,0
2013-01-22,26.077,26.275,26.059,26.275,2898,0
2013-01-23,26.215,26.275,26.111,26.275,3710,0
2013-01-24,26.594,26.594,26.25,26.387,5521,0
2013-01-25,26.284,26.466,26.284,26.466,2812,0
2013-01-28,26.466,26.517,26.344,26.517,3434,0
2013-01-29,26.517,26.551,26.387,26.482,2301,0
2013-01-30,26.431,26.645,26.431,26.645,2990,0
2013-01-31,26.637,26.801,26.637,26.689,5219,0
2013-02-01,26.689,26.809,26.689,26.809,1304,0
2013-02-04,26.792,26.792,26.792,26.792,185,0
2013-02-05,26.715,26.749,26.689,26.749,1425,0
2013-02-06,26.725,26.725,26.725,26.725,754,0
2013-02-07,26.758,27.034,26.758,26.904,3710,0
2013-02-08,26.861,26.939,26.819,26.861,1161,0
2013-02-11,26.68,26.948,26.68,26.819,2895,0
2013-02-12,26.828,26.983,26.828,26.983,1844,0
2013-02-13,26.939,26.948,26.939,26.948,7799,0
2013-02-14,26.965,26.965,26.948,26.948,463,0
2013-02-15,26.732,26.749,26.645,26.732,4405,0
2013-02-19,26.689,26.689,26.603,26.645,17549,0
2013-02-20,26.732,27.249,26.645,26.991,32389,0
2013-02-21,27.276,27.292,27.017,27.017,2291,0
2013-02-22,27.128,27.577,27,27.31,12032,0
2013-02-25,27.31,27.568,27.31,27.431,4000,0
2013-02-26,27.543,27.845,27.507,27.724,8002,0
2013-02-27,27.931,28.241,27.853,28.241,6148,0
2013-02-28,28.078,28.353,28.069,28.336,5158,0
2013-03-01,28.223,28.336,28.223,28.241,3161,0
2013-03-04,28.172,28.447,27.819,27.948,24747,0
2013-03-05,27.845,27.871,27.845,27.862,1740,0
2013-03-06,27.862,28.165,27.862,27.888,1740,0
2013-03-07,28.026,28.88,28.026,28.672,21848,0
2013-03-08,28.672,28.672,28.587,28.587,7769,0
2013-03-11,28.457,28.81,28.457,28.526,1509,0
2013-03-12,28.483,28.483,28.241,28.241,6552,0
2013-03-13,28.12,28.165,27.904,27.904,2204,0
2013-03-14,28.223,28.845,28.094,28.112,7620,0
2013-03-15,28.629,28.629,28.078,28.112,1624,0
2013-03-18,28.12,28.423,28.12,28.371,2533,0
2013-03-19,28.284,28.587,28.198,28.198,388,0
2013-03-21,28.086,28.447,28.078,28.447,1161,0
2013-03-25,28.25,28.543,28.241,28.241,1972,0
2013-03-26,28.219,28.499,28.219,28.412,2622,0
2013-03-27,28.219,28.57,28.219,28.482,5167,0
2013-04-01,28.56,28.56,28.393,28.393,2622,0
2013-04-02,28.412,28.482,28.315,28.315,2279,0
2013-04-03,28.35,28.525,28.219,28.43,8658,0
2013-04-04,28.279,28.42,28.167,28.393,5963,0
2013-04-05,28.35,28.552,28.35,28.438,13744,0
2013-04-08,28.42,28.438,28.35,28.438,1169,0
2013-04-09,28.43,28.43,28.43,28.43,896,0
2013-04-10,28.438,28.438,28.306,28.306,4956,0
2013-04-11,28.508,28.525,28.508,28.525,2051,0
2013-04-12,28.34,28.517,28.34,28.517,751,0
2013-04-15,28.359,28.508,28.359,28.482,5410,0
2013-04-16,28.517,28.701,28.34,28.525,11140,0
2013-04-17,28.57,28.578,28.446,28.446,1708,0
2013-04-18,28.446,28.665,28.446,28.665,64122,0
2013-04-19,28.596,28.665,28.596,28.665,4330,0
2013-04-22,28.631,28.877,28.631,28.867,1687,0
2013-04-23,28.798,28.806,28.78,28.806,4694,0
2013-04-24,28.833,28.833,28.815,28.833,5638,0
2013-04-25,28.877,29.097,28.867,28.947,3759,0
2013-04-26,28.947,29.218,28.947,29.13,16818,0
2013-04-29,29.236,29.236,29.183,29.183,684,0
2013-04-30,29.271,29.57,29.271,29.57,3967,0
2013-05-01,29.666,30.87,29.666,30.545,6221,0
2013-05-02,30.711,30.711,29.439,29.623,12875,0
2013-05-03,30.167,30.281,30.15,30.193,4557,0
2013-05-06,30.061,30.061,29.966,29.974,7065,0
2013-05-07,29.974,30.061,29.974,30.061,798,0
2013-05-08,30.659,30.659,30.071,30.105,1137,0
2013-05-10,29.999,30.009,29.982,29.982,7178,0
2013-05-13,29.999,30.061,29.982,29.982,2363,0
2013-05-14,30.027,30.105,29.982,30.105,12042,0
2013-05-16,30.052,30.052,29.982,30.052,12078,0
2013-05-17,30.359,30.483,30.281,30.474,11165,0
2013-05-20,30.615,30.615,30.29,30.412,2028,0
2013-05-21,30.412,30.412,30.369,30.404,2483,0
2013-05-22,30.299,30.404,30.044,30.044,3247,0
2013-05-23,30.018,30.044,30.009,30.018,684,0
2013-05-24,30.15,30.15,29.693,29.754,15555,0
2013-05-28,29.78,29.807,29.771,29.771,4762,0
2013-05-29,29.623,29.623,28.85,28.85,5174,0
2013-05-30,28.964,28.964,28.385,28.43,5126,0
2013-05-31,28.833,28.841,28.262,28.525,4580,0
2013-06-03,28.157,28.157,27.104,27.735,21064,0
2013-06-04,27.911,28.464,27.49,27.49,7371,0
2013-06-05,28.087,28.087,27.665,27.692,6721,0
2013-06-06,27.683,27.692,27.454,27.692,1312,0
2013-06-10,27.99,28.167,27.78,28.069,3993,0
2013-06-11,27.648,27.673,27.621,27.648,3645,0
2013-06-12,27.595,27.745,27.428,27.726,7861,0
2013-06-13,27.605,27.605,27.605,27.605,536,0
2013-06-17,27.227,27.385,27.227,27.385,228,0
2013-06-18,28.078,28.219,27.929,28.121,3480,0
2013-06-19,28.113,28.113,28.078,28.078,627,0
2013-06-20,28.069,28.069,27.209,27.639,1909,0
2013-06-24,26.954,27.129,26.787,26.787,627,0
2013-06-25,27.06,27.612,26.858,26.858,5468,0
2013-06-26,27.728,28.23,27.728,28.23,1789,0
2013-06-27,27.961,28.999,27.961,28.624,3466,0
2013-07-01,28.624,28.624,28.131,28.292,1363,0
2013-07-03,28.642,28.642,28.642,28.642,224,0
2013-07-05,28.731,28.731,28.176,28.176,1486,0
2013-07-08,28.114,28.114,28.095,28.095,1812,0
2013-07-09,28.087,28.56,27.971,28.56,18588,0
2013-07-10,27.845,28.301,27.845,28.301,1230,0
2013-07-11,28.525,28.659,28.516,28.534,7154,0
2013-07-12,28.847,28.847,28.847,28.847,2068,0
2013-07-15,28.901,28.901,28.266,28.757,2437,0
2013-07-16,28.703,28.847,28.703,28.847,1597,0
2013-07-17,28.972,28.972,28.624,28.749,5010,0
2013-07-18,28.901,28.901,28.901,28.901,348,0
2013-07-19,28.624,28.677,28.184,28.552,1622,0
2013-07-23,28.57,28.614,28.56,28.614,560,0
2013-07-24,29.07,29.07,28.427,28.427,670,0
2013-07-25,28.276,28.292,28.276,28.292,1678,0
2013-07-26,28.266,28.292,28.194,28.194,1382,0
2013-07-30,28.248,28.248,28.006,28.006,1190,0
2013-07-31,28.006,28.248,27.907,28.248,560,0
2013-08-01,27.907,27.917,27.649,27.766,1844,0
2013-08-05,27.595,27.595,27.497,27.497,336,0
2013-08-06,27.497,27.497,27.103,27.103,234,0
2013-08-07,27.39,27.39,27.013,27.282,1566,0
2013-08-08,26.592,27.505,26.592,27.505,3042,0
2013-08-09,27.595,27.595,27.505,27.505,2628,0
2013-08-12,27.712,27.712,27.585,27.712,1398,0
2013-08-13,27.728,27.728,27.246,27.255,5435,0
2013-08-14,27.693,27.728,27.551,27.551,3466,0
2013-08-15,27.551,27.551,26.835,26.835,4460,0
2013-08-16,26.655,26.655,26.083,26.308,11129,0
2013-08-19,26.415,26.415,26.119,26.209,2332,0
2013-08-20,26.387,26.387,26.209,26.298,6233,0
2013-08-21,26.127,26.127,26.127,26.127,782,0
2013-08-22,26.209,26.387,26.163,26.387,1164,0
2013-08-23,26.119,26.308,26.119,26.308,504,0
2013-08-26,26.431,26.431,26.181,26.181,1342,0
2013-08-28,26.083,26.191,26.083,26.101,2124,0
2013-08-29,25.966,26.504,25.868,25.94,6566,0
2013-08-30,26.496,26.496,26.496,26.496,110,0
2013-09-03,26.163,26.163,25.94,25.94,1342,0
2013-09-04,26.137,26.137,25.788,25.788,9258,0
2013-09-05,26.101,26.137,26.101,26.137,231,0
2013-09-06,25.796,26.146,25.796,25.94,5630,0
2013-09-09,25.949,26.2,25.849,26.074,7464,0
2013-09-10,25.94,25.966,25.717,25.94,6182,0
2013-09-11,25.887,25.94,25.61,25.849,10739,0
2013-09-12,25.94,25.94,25.726,25.796,2002,0
2013-09-13,25.849,25.849,25.565,25.565,17868,0
2013-09-16,25.573,25.573,25.519,25.528,29060,0
2013-09-17,25.537,25.654,25.528,25.528,23012,0
2013-09-18,25.474,25.895,25.474,25.887,19425,0
2013-09-19,25.94,26.093,25.761,26.093,7681,0
2013-09-20,25.94,26.2,25.94,26.2,6891,0
2013-09-23,26.2,26.476,26.2,26.405,6390,0
2013-09-24,26.387,26.611,26.387,26.611,2949,0
2013-09-25,26.056,26.611,26.048,26.611,3627,0
2013-09-26,26.896,26.906,26.77,26.87,3863,0
2013-09-27,26.725,26.989,26.678,26.969,3672,0
2013-09-30,26.725,26.906,26.705,26.906,2479,0
2013-10-01,26.998,26.998,26.725,26.979,1149,0
2013-10-02,26.906,26.998,26.906,26.998,1819,0
2013-10-04,26.998,26.998,26.998,26.998,438,0
2013-10-07,26.906,26.951,26.77,26.77,1754,0
2013-10-08,26.725,26.725,26.322,26.322,2203,0
2013-10-09,26.441,26.815,26.441,26.678,1302,0
2013-10-10,26.496,26.496,26.204,26.204,759,0
2013-10-11,26.451,26.451,26.451,26.451,163,0
2013-10-14,26.122,26.496,26.122,26.496,576,0
2013-10-15,26.095,26.305,25.966,26.305,3070,0
2013-10-16,26.405,26.405,26.331,26.405,4057,0
2013-10-17,26.505,26.505,26.505,26.505,548,0
2013-10-18,26.468,26.468,26.468,26.468,110,0
2013-10-21,26.213,26.615,26.213,26.615,438,0
2013-10-22,26.632,26.632,26.632,26.632,548,0
2013-10-23,26.35,26.632,26.35,26.36,6864,0
2013-10-24,26.396,26.615,26.367,26.615,4800,0
2013-10-25,26.715,26.725,26.514,26.725,411,0
2013-10-28,26.632,26.632,26.541,26.56,3836,0
2013-10-29,26.422,26.678,26.422,26.678,7017,0
2013-10-30,26.78,26.805,26.587,26.642,3186,0
2013-11-01,26.514,26.541,26.496,26.496,1644,0
2013-11-04,26.678,26.86,26.632,26.86,1929,0
2013-11-05,26.605,26.815,26.505,26.76,1737,0
2013-11-06,26.632,26.951,26.632,26.733,16566,0
2013-11-08,26.815,26.815,26.468,26.805,1571,0
2013-11-11,26.906,26.906,26.906,26.906,1809,0
2013-11-12,26.605,26.632,26.605,26.632,2083,0
2013-11-13,26.577,26.906,26.577,26.906,386,0
2013-11-14,26.906,26.906,26.66,26.66,438,0
2013-11-15,26.569,26.615,26.569,26.615,768,0
2013-11-18,26.65,26.65,26.65,26.65,1260,0
2013-11-19,26.541,26.815,26.541,26.815,438,0
2013-11-21,26.595,26.678,26.477,26.678,2917,0
2013-11-22,26.522,26.541,26.314,26.451,2851,0
2013-11-25,26.733,26.733,26.322,26.541,1644,0
2013-11-26,26.587,26.587,26.021,26.55,8222,0
2013-11-29,26.24,26.24,26.159,26.222,1534,0
2013-12-02,26.131,26.322,26.131,26.268,2560,0
2013-12-03,26.36,26.431,26.36,26.431,548,0
2013-12-04,26.624,26.624,26.268,26.451,3459,0
2013-12-05,26.36,26.405,26.159,26.36,2072,0
2013-12-06,26.36,26.36,26.36,26.36,220,0
2013-12-09,26.195,26.405,26.195,26.405,428,0
2013-12-10,26.231,26.276,26.04,26.095,5390,0
2013-12-11,25.994,25.994,25.574,25.811,24104,0
2013-12-12,25.702,25.986,25.702,25.811,768,0
2013-12-13,25.721,26.131,25.721,26.122,14193,0
2013-12-16,25.921,26.112,25.866,26.112,2018,0
2013-12-17,26.195,26.195,26.195,26.195,983,0
2013-12-18,26.25,26.268,26.159,26.268,1910,0
2013-12-19,26.331,26.331,25.921,26.112,8672,0
2013-12-20,25.994,26.131,25.931,26.131,5635,0
2013-12-23,25.931,26.086,25.931,26.003,6523,0
2013-12-24,25.956,26.067,25.956,26.067,2007,0
2013-12-26,26.112,26.112,26.086,26.086,740,0
2013-12-27,25.956,25.956,25.956,25.956,3547,0
2013-12-30,26.042,26.246,25.92,26.246,1834,0
2013-12-31,26.217,26.236,25.828,26.097,4788,0
2014-01-02,25.752,25.864,25.679,25.818,3063,0
2014-01-03,26.134,26.2,25.772,25.818,3268,0
2014-01-06,25.883,26.236,25.883,26.236,752,0
2014-01-07,26.236,26.255,26.051,26.051,4032,0
2014-01-08,26.004,26.004,26.004,26.004,540,0
2014-01-09,26.051,26.051,26.004,26.004,2166,0
2014-01-10,25.91,26.144,25.91,26.144,2709,0
2014-01-13,26.19,26.236,26.19,26.236,1422,0
2014-01-14,26.273,26.283,26.153,26.153,936,0
2014-01-15,26.32,26.46,26.32,26.46,5111,0
2014-01-16,26.469,26.58,26.422,26.58,2511,0
2014-01-17,26.516,26.516,26.283,26.422,993,0
2014-01-21,26.516,26.636,26.385,26.636,8433,0
2014-01-22,26.73,26.935,26.73,26.935,7025,0
2014-01-23,26.823,27.12,26.823,27.12,4410,0
2014-01-24,27.12,27.213,27.12,27.213,1226,0
2014-01-27,27.213,27.622,27.213,27.447,5157,0
2014-01-28,27.605,27.605,27.493,27.493,2031,0
2014-01-29,27.269,27.771,27.269,27.771,6073,0
2014-01-30,27.911,27.93,27.819,27.819,23862,0
2014-01-31,27.819,27.819,27.809,27.819,785,0
2014-02-03,27.827,27.827,27.455,27.455,838,0
2014-02-04,27.502,27.502,27.241,27.241,4686,0
2014-02-05,27.26,27.26,27.213,27.26,703,0
2014-02-06,27.269,27.539,27.269,27.306,793,0
2014-02-07,27.241,27.539,27.213,27.539,1624,0
2014-02-10,27.539,27.539,27.539,27.539,538,0
2014-02-11,27.539,27.539,27.306,27.399,4406,0
2014-02-12,27.447,27.447,27.399,27.399,322,0
2014-02-13,27.399,27.493,27.399,27.493,9028,0
2014-02-14,27.669,27.669,27.447,27.447,1398,0
2014-02-18,27.447,27.585,27.447,27.447,16930,0
2014-02-19,27.464,27.52,27.437,27.447,5724,0
2014-02-20,27.447,27.585,27.447,27.502,8227,0
2014-02-21,27.576,27.576,27.447,27.539,1506,0
2014-02-24,27.408,27.911,27.391,27.539,26276,0
2014-02-25,27.678,28.004,27.678,27.902,8884,0
2014-02-26,27.771,27.957,27.771,27.911,7255,0
2014-02-27,27.911,27.976,27.883,27.939,17101,0
2014-02-28,28.144,28.971,28.144,28.749,24923,0
2014-03-03,28.841,29.074,28.637,28.655,4085,0
2014-03-04,28.915,29.325,28.907,28.962,7255,0
2014-03-05,28.962,29.009,28.935,28.991,2580,0
2014-03-06,29.047,29.511,29.027,29.475,3337,0
2014-03-07,28.953,29.074,28.953,29.074,2366,0
2014-03-10,29.074,29.074,29.027,29.027,966,0
2014-03-11,29.027,29.027,28.841,28.851,10426,0
2014-03-12,29.12,29.12,29.12,29.12,828,0
2014-03-13,28.935,28.935,28.935,28.935,580,0
2014-03-14,28.888,29.261,28.888,28.888,1894,0
2014-03-17,28.962,29.074,28.944,28.944,13446,0
2014-03-18,29.074,29.167,29.074,29.167,941,0
2014-03-19,29.12,29.12,28.841,28.841,4477,0
2014-03-20,28.851,28.851,28.655,28.693,4375,0
2014-03-21,28.935,29.027,28.776,29.027,1334,0
2014-03-24,29.009,29.009,28.776,28.776,540,0
2014-03-25,29.074,29.074,28.888,28.888,4299,0
2014-03-26,29.167,29.167,29.167,29.167,6234,0
2014-03-27,28.99,29.018,28.99,29.018,5891,0
2014-03-28,28.894,28.894,28.8,28.8,395,0
2014-03-31,28.62,29.084,28.61,28.894,9461,0
2014-04-01,28.753,28.829,28.753,28.8,1999,0
2014-04-03,29.369,29.369,29.065,29.198,6386,0
2014-04-04,28.99,29.273,28.99,29.235,12983,0
2014-04-07,29.235,29.235,29.235,29.235,106,0
2014-04-08,29.037,29.369,29.037,29.369,1931,0
2014-04-09,29.378,29.378,29.188,29.235,761,0
2014-04-10,29.861,29.861,29.406,29.406,802,0
2014-04-11,29.273,29.302,29.235,29.302,2445,0
2014-04-14,29.179,29.322,29.179,29.322,1109,0
2014-04-15,29.322,29.369,29.322,29.322,1203,0
2014-04-16,29.255,29.7,29.255,29.255,1541,0
2014-04-17,29.273,29.435,29.179,29.435,22181,0
2014-04-22,29.369,29.426,29.369,29.369,2379,0
2014-04-23,29.435,29.435,29.369,29.369,5154,0
2014-04-24,29.378,29.51,29.378,29.463,3836,0
2014-04-25,29.416,29.416,29.369,29.416,1981,0
2014-04-28,29.322,29.416,29.273,29.416,1225,0
2014-04-29,29.369,29.463,29.369,29.463,11748,0
2014-04-30,29.217,29.795,29.094,29.775,9623,0
2014-05-01,29.814,29.814,29.814,29.814,109,0
2014-05-02,29.738,29.889,29.596,29.681,1819,0
2014-05-05,29.416,29.681,29.369,29.681,2213,0
2014-05-06,29.681,29.681,29.681,29.681,1531,0
2014-05-07,29.426,29.823,29.426,29.823,2385,0
2014-05-08,29.984,30.079,29.984,30.079,2545,0
2014-05-12,30.126,30.126,30.022,30.022,1119,0
2014-05-14,30.249,30.249,29.852,30.013,633,0
2014-05-20,30.06,30.06,30.06,30.06,297,0
2014-05-21,29.767,29.918,29.605,29.918,2623,0
2014-05-27,30.126,30.126,30.117,30.117,1131,0
2014-05-28,30.003,30.079,30.003,30.06,739,0
2014-05-29,29.984,30.032,29.984,30.032,1467,0
2014-05-30,30.022,30.032,30.022,30.032,687,0
2014-06-04,29.88,29.937,29.653,29.842,8023,0
2014-06-05,29.956,30.221,29.956,30.192,1381,0
2014-06-09,30.221,30.221,30.221,30.221,203,0
2014-06-10,30.221,30.221,30.221,30.221,844,0
2014-06-11,29.728,29.728,29.728,29.728,266,0
2014-06-13,30.268,30.268,29.814,29.842,30321,0
2014-06-16,29.889,29.937,29.889,29.937,2908,0
2014-06-17,29.842,29.984,29.842,29.889,44430,0
2014-06-18,29.937,29.937,29.937,29.937,528,0
2014-06-19,30.41,30.41,30.126,30.126,2876,0
2014-06-20,30.174,30.344,30.174,30.344,1795,0
2014-06-23,30.079,30.079,30.05,30.079,1034,0
2014-06-24,30.126,30.126,30.126,30.126,386,0
2014-06-25,29.463,30.174,29.463,30.126,8962,0
2014-06-26,29.849,30.254,29.811,29.965,2384,0
2014-06-27,29.849,30.09,29.849,30.081,2453,0
2014-06-30,30.399,30.399,30.399,30.399,278,0
2014-07-02,30.428,30.476,30.428,30.476,726,0
2014-07-07,30.379,30.379,30.379,30.379,959,0
2014-07-08,30.37,30.408,30.302,30.408,1341,0
2014-07-09,30.476,30.476,30.379,30.379,7678,0
2014-07-10,30.331,30.428,30.331,30.379,7375,0
2014-07-11,30.245,30.379,30.245,30.379,1420,0
2014-07-14,30.524,30.524,30.524,30.524,371,0
2014-07-15,30.563,30.563,30.563,30.563,877,0
2014-07-16,30.476,30.476,30.476,30.476,289,0
2014-07-17,30.524,30.524,30.341,30.341,1452,0
2014-07-18,30.476,30.476,30.476,30.476,104,0
2014-07-21,30.408,30.64,30.408,30.408,1088,0
2014-07-22,30.65,30.65,30.572,30.62,40101,0
2014-07-23,30.64,30.64,30.572,30.572,3245,0
2014-07-24,30.524,30.601,30.524,30.601,1482,0
2014-07-25,30.62,30.756,30.148,30.196,5117,0
2014-07-28,30.148,30.553,30.09,30.09,87532,0
2014-07-29,30.264,30.283,30.264,30.283,23614,0
2014-07-30,30.187,30.283,30.187,30.283,4112,0
2014-07-31,30.283,30.379,30.283,30.36,5231,0
2014-08-04,30.071,30.283,30.013,30.283,4831,0
2014-08-06,30.379,30.466,30.379,30.379,1914,0
2014-08-07,30.331,30.331,30.331,30.331,388,0
2014-08-08,30.331,30.331,30.1,30.129,6706,0
2014-08-11,30.254,30.37,30.235,30.254,10880,0
2014-08-12,30.351,30.351,30.245,30.322,1108,0
2014-08-13,29.733,30.322,29.531,30.235,38184,0
2014-08-15,30.09,30.264,30.09,30.264,2289,0
2014-08-18,29.897,30.283,29.897,30.254,1556,0
2014-08-19,30.09,30.283,30.09,30.235,37639,0
2014-08-20,30.254,30.254,30.187,30.235,11708,0
2014-08-21,30.187,30.235,30.167,30.235,2800,0
2014-08-22,30.264,30.264,30.139,30.139,851,0
2014-08-26,30.283,30.283,30.196,30.196,1659,0
2014-08-27,30.206,30.206,30.206,30.206,5080,0
2014-08-28,30.379,30.379,30.235,30.235,1192,0
2014-08-29,30.235,30.283,30.225,30.283,3930,0
2014-09-02,30.235,30.235,30.187,30.235,899,0
2014-09-03,30.245,30.283,30.196,30.215,11613,0
2014-09-04,30.273,30.273,30.235,30.235,414,0
2014-09-05,30.283,30.283,30.225,30.273,2178,0
2014-09-08,30.187,30.206,30.129,30.129,6851,0
2014-09-09,30.139,30.235,30.139,30.235,1597,0
2014-09-10,30.139,30.158,29.945,30.158,82133,0
2014-09-11,30.158,30.187,29.993,30.158,4038,0
2014-09-12,30.09,30.09,30.09,30.09,5521,0
2014-09-15,29.811,29.955,29.811,29.955,4353,0
2014-09-16,30.129,30.129,30.081,30.081,431,0
2014-09-17,30.187,30.187,30.042,30.187,1147,0
2014-09-18,30.139,30.139,29.705,29.897,14183,0
2014-09-19,29.811,29.897,29.801,29.811,1036,0
2014-09-22,29.897,29.945,29.839,29.839,2012,0
2014-09-23,29.897,29.907,29.897,29.897,53384,0
2014-09-24,29.859,29.984,29.859,29.984,912,0
2014-09-25,29.869,29.926,29.859,29.926,4088,0
2014-09-26,29.546,29.958,29.546,29.958,4811,0
2014-09-29,29.929,29.958,29.86,29.958,5415,0
2014-09-30,29.605,29.958,29.605,29.958,694,0
2014-10-01,29.958,29.958,29.899,29.909,814,0
2014-10-02,29.958,29.958,29.948,29.958,18804,0
2014-10-03,29.958,29.958,29.958,29.958,1796,0
2014-10-06,29.958,29.958,29.948,29.958,20565,0
2014-10-07,29.958,29.958,29.958,29.958,16552,0
2014-10-09,30.194,30.194,29.781,29.781,2555,0
2014-10-10,29.84,30.076,29.84,29.84,2749,0
2014-10-13,29.958,30.047,29.958,30.037,3225,0
2014-10-14,30.096,30.194,30.076,30.194,3886,0
2014-10-15,30.184,30.204,29.732,29.732,3346,0
2014-10-16,29.467,29.958,29.467,29.958,9614,0
2014-10-17,30.047,30.056,30.007,30.007,1357,0
2014-10-20,30.184,30.194,30.184,30.194,415,0
2014-10-21,30.204,30.204,30.184,30.204,2935,0
2014-10-22,29.968,29.968,29.968,29.968,678,0
2014-10-23,30.086,30.086,30.086,30.086,1018,0
2014-10-24,30.096,30.204,30.096,30.204,1273,0
2014-10-27,30.007,30.047,30.007,30.047,509,0
2014-10-28,30.076,30.204,30.076,30.076,3694,0
2014-10-29,30.204,30.204,30.155,30.155,3003,0
2014-10-30,30.096,30.096,30.096,30.096,679,0
2014-10-31,30.204,30.213,30.105,30.204,12683,0
2014-11-03,30.204,30.204,30.184,30.184,18655,0
2014-11-04,30.204,30.204,30.135,30.135,4235,0
2014-11-05,30.204,30.204,30.047,30.135,1545,0
2014-11-06,30.204,30.204,30.056,30.204,1934,0
2014-11-07,30.204,30.4,30.204,30.4,33900,0
2014-11-10,30.42,30.469,30.39,30.41,2775,0
2014-11-11,30.41,30.518,30.39,30.518,1298,0
2014-11-12,30.39,30.4,29.958,30.155,5013,0
2014-11-14,30.223,30.351,30.105,30.204,136196,0
2014-11-17,30.213,30.42,30.204,30.204,4301,0
2014-11-18,30.213,30.253,30.105,30.105,1259,0
2014-11-19,30.105,30.115,30.105,30.115,611,0
2014-11-20,30.41,30.41,30.204,30.351,33801,0
2014-11-24,30.253,30.253,30.253,30.253,382,0
2014-11-25,30.636,30.636,30.312,30.459,5811,0
2014-11-26,30.597,30.597,30.597,30.597,255,0
2014-11-28,30.646,30.646,30.646,30.646,243,0
2014-12-01,30.263,30.646,30.263,30.302,21123,0
2014-12-02,30.312,30.587,30.312,30.587,753,0
2014-12-03,30.665,30.685,30.636,30.685,2992,0
2014-12-04,30.793,30.793,30.793,30.793,979,0
2014-12-05,30.695,30.695,30.636,30.695,26176,0
2014-12-08,30.498,30.498,30.498,30.498,509,0
2014-12-09,30.95,30.95,30.95,30.95,443,0
2014-12-11,30.587,30.587,30.449,30.449,1319,0
2014-12-12,30.538,30.538,30.449,30.449,4378,0
2014-12-15,30.636,30.636,30.479,30.498,1069,0
2014-12-16,30.597,30.597,30.557,30.597,923,0
2014-12-17,30.498,30.724,30.498,30.724,702,0
2014-12-18,30.793,30.891,30.449,30.606,20387,0
2014-12-19,30.832,30.832,30.793,30.832,100949,0
2014-12-22,31.078,31.097,30.891,31.048,2554,0
2014-12-23,31.097,31.097,30.94,30.94,1953,0
2014-12-24,30.94,30.989,30.94,30.94,2980,0
2014-12-26,31.078,31.097,31.078,31.097,305,0
2014-12-29,31.38,31.53,31.37,31.51,1254,0
2014-12-30,31.51,31.51,31.49,31.49,3200,0
2014-12-31,31.59,31.59,31.49,31.49,700,0
2015-01-02,31.25,31.25,31.25,31.25,385,0
2015-01-05,31.61,31.61,31.57,31.57,725,0
2015-01-06,31.6,31.89,31.59,31.89,7600,0
2015-01-07,31.89,32.67,31.85,31.86,9285,0
2015-01-08,31.3,32.2,31.3,32.2,6900,0
2015-01-09,32,32.49,32,32.25,3170,0
2015-01-12,31.76,32.18,31.76,32.18,741,0
2015-01-13,32.18,32.18,32.18,32.18,900,0
2015-01-14,32.25,32.35,32.25,32.35,1725,0
2015-01-15,32.49,32.49,32.3,32.3,9320,0
2015-01-16,32.75,32.75,32.55,32.55,984,0
2015-01-20,32.81,33.12,32.81,32.96,600,0
2015-01-21,32.65,32.73,32.26,32.52,7466,0
2015-01-22,32.75,33.14,32.75,33.14,6483,0
2015-01-23,33.15,33.16,33.15,33.15,1000,0
2015-01-26,33.2,33.21,33.18,33.2,2490,0
2015-01-27,32.95,33.07,32.92,33.07,1055,0
2015-01-28,33.07,33.07,33.07,33.07,100,0
2015-01-29,33.15,33.4,33.15,33.4,3100,0
2015-01-30,33.45,33.45,33.1,33.35,2027,0
2015-02-02,33.09,33.34,33.09,33.34,735,0
2015-02-04,33.3,33.3,33.3,33.3,300,0
2015-02-05,33.1,33.16,33.1,33.16,572,0
2015-02-06,33.15,33.15,33.01,33.02,2696,0
2015-02-09,33,33.01,32.87,33.01,3800,0
2015-02-10,33.04,33.2,32.9,33.2,9405,0
2015-02-11,33.4,33.49,33.15,33.42,5817,0
2015-02-12,33.63,33.63,33.16,33.4,2505,0
2015-02-13,33.1,33.44,33.1,33.44,7700,0
2015-02-17,33.77,33.77,33.46,33.46,1775,0
2015-02-18,33.49,33.64,33.37,33.37,750,0
2015-02-19,33.68,34.67,33.66,34,19765,0
2015-02-20,34.1,35.07,34.1,34.7,15970,0
2015-02-23,35,35.01,34.59,34.69,73343,0
2015-02-24,35,35,34.45,34.51,11014,0
2015-02-25,34.46,34.46,33.91,33.96,12770,0
2015-02-26,34.25,34.42,34.19,34.41,7750,0
2015-02-27,34.65,34.68,34.16,34.3,7790,0
2015-03-02,34.62,34.67,34.62,34.64,1400,0
2015-03-03,34.65,34.979,34.64,34.69,4200,0
2015-03-04,34.8,34.99,34.7,34.97,6455,0
2015-03-05,34.8,34.8,34.29,34.726,6816,0
2015-03-06,34.7,34.7,34.144,34.144,3845,0
2015-03-09,34.35,34.35,34.04,34.04,3350,0
2015-03-10,34.3,34.3,34.04,34.15,3921,0
2015-03-11,34.25,34.3,34.04,34.04,5000,0
2015-03-12,34.01,34.45,34.01,34.45,6000,0
2015-03-13,34.26,34.5,34.25,34.25,2900,0
2015-03-16,34.6,34.6,34.25,34.291,3713,0
2015-03-17,34.49,34.6,34.284,34.284,3750,0
2015-03-18,34.7,34.7,34.4,34.4,500,0
2015-03-19,34.46,34.46,34.372,34.395,2300,0
2015-03-20,34.56,34.56,34.31,34.31,7923,0
2015-03-23,34.35,34.35,34.35,34.35,800,0
2015-03-24,34.35,34.35,33.97,34,6550,0
2015-03-25,34.1,34.1,33.98,33.99,2700,0
2015-03-26,34,34.16,33.96,33.96,35196,0
2015-03-27,33.35,33.84,33.35,33.42,1300,0
2015-03-30,34.16,34.16,33.32,34.15,7769,0
2015-03-31,33.71,34.13,33.67,33.99,14538,0
2015-04-01,33.99,34.35,33.99,34.35,3724,0
2015-04-02,33.86,34.193,33.816,33.97,2079,0
2015-04-06,33.85,34.35,33.85,34.35,1730,0
2015-04-07,33.94,34.25,33.94,34.216,2285,0
2015-04-09,34.25,34.53,34.21,34.53,2654,0
2015-04-10,34.49,34.54,34.26,34.26,3165,0
2015-04-13,34.55,35.25,34.19,34.2,4790,0
2015-04-14,34.6,34.6,34.5,34.5,1100,0
2015-04-15,34.4,34.4,34.11,34.11,1707,0
2015-04-16,34.136,34.939,34.136,34.76,1699,0
2015-04-17,34.99,35.02,34.16,34.54,1132,0
2015-04-20,34.3,35.02,34.21,34.845,4177,0
2015-04-21,34.6,34.63,34.6,34.63,154,0
2015-04-22,34.4,34.41,34.4,34.41,800,0
2015-04-23,34.75,34.979,34.721,34.979,1050,0
2015-04-24,34.49,34.54,34.49,34.53,1100,0
2015-04-27,35.04,35.04,34.65,35,2725,0
2015-04-28,34.53,35.15,34.53,35.1,3340,0
2015-04-29,35.2,35.3,35.2,35.3,1000,0
2015-04-30,34.75,35.24,34.75,35.24,63050,0
2015-05-01,34.99,35,34.98,35,700,0
2015-05-04,34.75,35.19,34.4,34.4,3319,0
2015-05-05,34.51,34.51,34.5,34.5,1000,0
2015-05-06,34.55,34.55,34,34,4321,0
2015-05-07,34.01,34.01,34,34,300,0
2015-05-08,34.01,34.01,33.89,33.89,5400,0
2015-05-11,34.1,34.1,33.818,33.818,1768,0
2015-05-12,33.54,33.8,33.54,33.8,650,0
2015-05-13,33.8,33.8,33.8,33.8,500,0
2015-05-14,33.46,33.77,33.46,33.7,3900,0
2015-05-15,33.786,33.969,33.786,33.823,2984,0
2015-05-18,33.83,33.83,33.8,33.8,3700,0
2015-05-19,33.92,33.92,33.65,33.88,7000,0
2015-05-20,33.85,33.97,33.75,33.751,4087,0
2015-05-21,33.77,33.87,33.77,33.852,1888,0
2015-05-26,33.53,33.91,33.52,33.676,2398,0
2015-05-27,33.528,33.8,33.528,33.6,1120,0
2015-05-28,33.73,33.75,33.68,33.68,2400,0
2015-05-29,33.5,33.62,33.5,33.62,3100,0
2015-06-01,33.61,33.663,33.6,33.6,1050,0
2015-06-03,33.969,33.969,33.36,33.42,2040,0
2015-06-04,33.42,33.75,33.32,33.33,2170,0
2015-06-05,33.5,33.71,33.23,33.3,1954,0
2015-06-08,33.18,33.7,33.18,33.4,1077,0
2015-06-09,33.3,33.45,33.12,33.25,4121,0
2015-06-10,33.03,33.5,32.27,33.5,7154,0
2015-06-11,33.25,33.25,33.25,33.25,250,0
2015-06-12,32.6,33.25,32.6,33.24,2230,0
2015-06-15,33.24,33.45,33.015,33.25,2650,0
2015-06-16,33.11,33.25,33.11,33.15,1401,0
2015-06-17,33.15,33.15,33.1,33.1,700,0
2015-06-18,33.4,33.54,33.27,33.54,2350,0
2015-06-19,33.111,33.5,33.111,33.5,1260,0
2015-06-22,33.5,33.5,33.5,33.5,100,0
2015-06-23,33.5,33.5,33.163,33.163,2868,0
2015-06-24,33.4,33.45,33.4,33.45,4067,0
2015-06-25,33.45,33.5,33.45,33.5,950,0
2015-06-26,32.63,33.1,32.48,33.1,2035,0
2015-06-29,32.525,33.09,32.42,32.42,2259,0
2015-06-30,32.727,32.727,32.48,32.5,1386,0
2015-07-01,32.11,32.64,32.1,32.597,900,0
2015-07-02,32.4,32.413,32.4,32.413,500,0
2015-07-06,32.5,32.5,32.4,32.4,300,0
2015-07-07,32.4,32.51,32.4,32.51,900,0
2015-07-08,32.8,32.8,32.268,32.3,820,0
2015-07-10,32.35,32.72,32.35,32.72,200167,0
2015-07-13,32.92,32.96,32.92,32.92,1600,0
2015-07-14,32.45,32.91,32.27,32.4,138185,0
2015-07-15,32.4,32.7,32.35,32.38,2965,0
2015-07-16,32.758,32.8,32.36,32.5,5271,0
2015-07-17,32.26,32.45,31.88,32.04,4300,0
2015-07-20,32.25,32.29,32.05,32.05,3050,0
2015-07-21,32.55,32.55,32.09,32.09,1650,0
2015-07-22,32.1,32.71,32.1,32.71,4000,0
2015-07-23,31.96,31.96,31.96,31.96,500,0
2015-07-24,32.38,32.38,32.38,32.38,500,0
2015-07-27,32.07,32.58,32.07,32.44,2262,0
2015-07-28,32.03,32.6,31.98,32.59,4707,0
2015-07-29,32.9,32.9,32.415,32.6,940,0
2015-07-30,32.26,32.27,32.02,32.03,3800,0
2015-07-31,32.48,32.48,32.43,32.48,1780,0
2015-08-03,32.24,32.82,32.24,32.6,530,0
2015-08-04,32.73,32.89,32.73,32.89,887,0
2015-08-06,32.798,32.798,32.41,32.73,5100,0
2015-08-07,32.69,32.69,32.69,32.69,1000,0
2015-08-10,32.67,32.67,32.33,32.33,1330,0
2015-08-11,32.42,32.42,32.41,32.41,200,0
2015-08-12,32.4,32.4,32.4,32.4,100,0
2015-08-13,32.68,32.69,32.68,32.69,200,0
2015-08-17,32.423,32.75,32.423,32.75,500,0
2015-08-18,32.431,32.432,32.4,32.43,3486,0
2015-08-19,32.68,32.856,32.5,32.7,2815,0
2015-08-20,32.79,32.836,32.576,32.576,2200,0
2015-08-21,32.546,32.564,32.453,32.564,1434,0
2015-08-24,32.1,32.5,32.05,32.165,2400,0
2015-08-25,32.25,32.25,32.17,32.237,1370,0
2015-08-26,31.95,32.18,31.85,31.85,2710,0
2015-08-27,31.998,31.998,31.83,31.847,1843,0
2015-08-28,31.75,32.23,31.51,31.6,4922,0
2015-08-31,31.939,31.95,31.56,31.887,2000,0
2015-09-01,31.55,31.717,31.21,31.236,1710,0
2015-09-02,31.21,31.5,31.21,31.5,2300,0
2015-09-03,31.489,31.489,31.47,31.47,200,0
2015-09-04,31.47,31.47,31.467,31.467,555,0
2015-09-08,31.02,31.4,31.02,31.11,4460,0
2015-09-09,31.366,31.82,31.366,31.8,1900,0
2015-09-10,31.21,31.45,31.16,31.2,4390,0
2015-09-14,31.223,31.344,31.223,31.344,913,0
2015-09-15,31.42,31.56,31.42,31.56,450,0
2015-09-17,31.68,31.68,31.68,31.68,700,0
2015-09-18,31.72,31.72,31.17,31.58,2647,0
2015-09-21,31.554,31.65,31.51,31.65,5250,0
2015-09-22,31.87,31.87,31.36,31.36,2697,0
2015-09-23,31.75,31.75,31.24,31.33,4031,0
2015-09-24,31.216,31.38,31.15,31.2,3249,0
2015-09-25,31.426,31.5,31.426,31.5,600,0
2015-09-28,31.19,31.19,30.63,30.75,3426,0
2015-09-29,31.04,31.15,30.43,30.43,5525,0
2015-09-30,30.435,30.89,30.435,30.74,1450,0
2015-10-01,30.574,30.6,30.574,30.598,1220,0
2015-10-02,30.444,30.444,30.394,30.394,675,0
2015-10-05,30.45,30.57,30.4,30.41,4797,0
2015-10-06,30.74,30.83,30.49,30.49,2100,0
2015-10-07,30.54,30.91,30.539,30.91,4959,0
2015-10-08,31.002,31.25,30.65,31.25,2254,0
2015-10-09,31.107,31.3,30.95,31.3,4550,0
2015-10-12,30.75,31.085,30.62,30.887,8000,0
2015-10-13,31.08,31.08,30.819,30.88,2634,0
2015-10-14,30.89,30.9,30.798,30.9,1499,0
2015-10-15,31.012,31.012,30.801,30.9,2845,0
2015-10-16,31.377,31.377,30.9,31.02,6768,0
2015-10-19,31.57,31.63,31.183,31.438,5977,0
2015-10-20,31.62,31.71,31.55,31.55,4100,0
2015-10-21,31.69,31.7,31.15,31.5,3350,0
2015-10-22,31.44,31.44,31.4,31.43,2400,0
2015-10-23,31.71,31.71,31.32,31.46,4450,0
2015-10-26,31.38,31.44,31.28,31.28,5850,0
2015-10-27,31.567,31.567,31.408,31.408,2780,0
2015-10-28,31.519,31.53,31.22,31.44,6000,0
2015-10-29,31.489,31.5,31.444,31.47,5593,0
2015-10-30,31.5,31.69,31.427,31.688,1225,0
2015-11-02,31.71,31.73,31.71,31.727,525,0
2015-11-03,31.75,31.75,31.5,31.638,5714,0
2015-11-04,31.9,31.907,31.75,31.86,1100,0
2015-11-05,31.8,31.9,31.6,31.75,3012,0
2015-11-06,31.816,31.816,31.33,31.33,4595,0
2015-11-09,31.33,31.33,31.2,31.2,2269,0
2015-11-10,31.2,31.285,31.2,31.25,10691,0
2015-11-11,31.22,31.43,30.95,31.43,1603,0
2015-11-12,31.11,31.4,31.11,31.4,2175,0
2015-11-13,31.2,31.25,31.2,31.25,6200,0
2015-11-16,31.35,31.35,31.218,31.248,2294,0
2015-11-17,31.35,31.36,31.25,31.35,3305,0
2015-11-19,31.65,31.65,31.469,31.497,1530,0
2015-11-20,31.55,31.88,31.55,31.88,1000,0
2015-11-23,31.87,31.87,31.29,31.53,8200,0
2015-11-24,31.75,31.85,31.41,31.41,4150,0
2015-11-25,31.39,31.4,31.3,31.3,1100,0
2015-11-27,31.5,31.5,31.5,31.5,100,0
2015-11-30,31.422,31.742,31.422,31.742,475,0
2015-12-01,31.68,31.68,31.498,31.498,1914,0
2015-12-02,31.5,31.5,31.5,31.5,2100,0
2015-12-03,31.87,31.87,31.36,31.36,995,0
2015-12-04,31.36,31.5,31.36,31.5,800,0
2015-12-07,31.99,31.99,31.8,31.8,517,0
2015-12-08,31.75,31.75,31.454,31.454,1345,0
2015-12-09,31.6,31.6,31.25,31.25,1909,0
2015-12-10,31.214,31.452,31.214,31.349,1640,0
2015-12-11,31.682,31.682,31.682,31.682,160,0
2015-12-14,31.4,31.5,30.39,30.52,6730,0
2015-12-15,30.22,30.7,30.22,30.63,3784,0
2015-12-16,30.583,30.6,30.35,30.35,2564,0
2015-12-17,30.94,30.94,30.614,30.7,4860,0
2015-12-18,31.05,31.05,30.5,30.5,1783,0
2015-12-22,30.53,31,30.53,31,15765,0
2015-12-23,31.2,31.69,31.2,31.69,2400,0
2015-12-24,31.4,31.4,30.71,31.1,4412,0
2015-12-28,30.96,31.25,30.95,31.25,955,0
2015-12-29,30.99,31.196,30.9,31.196,3556,0
2015-12-30,30.79,30.8017,30.75,30.8017,1280,0
2015-12-31,30.78,31.22,30.674,31.22,5017,0
2016-01-04,31,31,30.73,30.79,2629,0
2016-01-05,30.49,31.3696,30.49,31.3696,249958,0
2016-01-06,31.6,31.68,31.43,31.44,2101,0
2016-01-07,31.0722,31.65,30.75,31.05,5479,0
2016-01-08,31.225,31.225,30.52,30.52,2662,0
2016-01-11,30.49,30.7242,30.4853,30.7242,1317,0
2016-01-12,30.6896,30.6896,30.0501,30.4,14476,0
2016-01-13,30.4816,30.57,30.25,30.25,1733,0
2016-01-14,30.44,30.99,30.4,30.99,4078,0
2016-01-15,30.768,31.21,30.75,30.95,8002,0
2016-01-19,30.16,30.16,30.16,30.16,0,0
2016-01-20,30.5314,30.5314,29.75,30.25,10050,0
2016-01-21,30.8058,30.8058,30,30.4,6961,0
2016-01-22,30.89,30.89,30.6151,30.75,3391,0
2016-01-25,30.535,30.8108,30.5,30.7,1436,0
2016-01-26,30.85,30.89,30.85,30.85,14425,0
2016-01-27,30.9198,31.01,30.8424,30.9541,2771,0
2016-01-28,30.8103,31.3335,30.6,31.3335,28489,0
2016-01-29,31.5625,31.999,31.5,31.94,2000,0
2016-02-01,32.28,32.28,31.7,32.27,2076,0
2016-02-02,32.0002,32.0002,32.0002,32.0002,125,0
2016-02-03,32.24,32.29,31.7403,32.2299,2318,0
2016-02-04,32.03,32.15,31.81,32,11655,0
2016-02-08,32,32,31.53,31.99,2660,0
2016-02-09,31.5,31.63,31.5,31.5,2726,0
2016-02-10,31.4269,31.45,31.075,31.45,1800,0
2016-02-11,30.94,30.94,30.94,30.94,318,0
2016-02-12,31.0001,31.15,31.0001,31.15,800,0
2016-02-16,31.95,31.95,31.9,31.94,3100,0
2016-02-17,32,32.0599,31.94,32,6235,0
2016-02-18,32.1,32.3,32.1,32.3,10319,0
2016-02-19,32.3,32.74,32.3,32.5156,3739,0
2016-02-22,32.7,32.7,32.16,32.69,9483,0
2016-02-23,32.74,32.86,32.6186,32.85,2085,0
2016-02-24,32.36,32.81,32.36,32.744,2315,0
2016-02-25,32.75,33.11,32.745,33,5278,0
2016-02-26,32.3138,33,32.3138,32.94,1302,0
2016-02-29,33.155,33.16,32.632,33.15,1000,0
2016-03-01,32.75,33.057,32.72,33.05,1410,0
2016-03-02,33.23,33.23,32.6,32.6999,72648,0
2016-03-03,32.726,32.9999,32.6,32.7,4979,0
2016-03-04,32.8,32.9,32.7,32.73,3079,0
2016-03-07,32.73,32.73,32.36,32.6,6952,0
2016-03-08,33.0834,33.0834,32.6972,32.6972,12896,0
2016-03-09,32.56,33.1695,32.56,33.1695,686,0
2016-03-10,33.2899,33.2899,33.2899,33.2899,381,0
2016-03-11,33.28,33.49,32.4277,33,4246,0
2016-03-14,33,33,32.58,32.858,1450,0
2016-03-15,32.9,32.9,32.815,32.815,857,0
2016-03-16,32.8,33.4268,32.8,32.9685,5060,0
2016-03-17,33.25,33.49,33.25,33.296,4042,0
2016-03-18,33.4778,33.49,33.25,33.49,27221,0
2016-03-21,33.6,34.1,33.6,34.1,44848,0
2016-03-22,34.4,34.43,33.7344,34.43,4387,0
2016-03-23,34,34.43,34,34.43,7191,0
2016-03-24,34.34,34.43,34.05,34.43,3967,0
2016-03-28,34.43,35.2761,34.05,34.849,14884,0
2016-03-29,34.5,34.7899,34,34.5,3901,0
2016-03-30,34.27,34.4,34,34.2505,4641,0
2016-03-31,35.08,35.08,34.5,35,1800,0
2016-04-01,34.5,35.07,34.26,34.26,8003,0
2016-04-04,34.5,34.5,34.3921,34.5,702,0
2016-04-05,34.5,34.5,34.05,34.05,1710,0
2016-04-06,34.75,34.985,33.85,34.4534,3390,0
2016-04-07,34.3344,34.37,34.25,34.26,1700,0
2016-04-08,34.595,34.595,34.064,34.064,1560,0
2016-04-11,34.2,34.2,33.955,34.1631,3321,0
2016-04-12,34.126,34.98,33.83,34.45,15277,0
2016-04-13,33.8,34.495,33.8,34.45,3381,0
2016-04-14,33.85,34.45,33.85,34.45,1769,0
2016-04-15,34.06,34.4899,34.05,34.1359,1444,0
2016-04-18,34.15,34.44,33.9,33.9,4701,0
2016-04-19,34,34.35,33.95,33.95,2027,0
2016-04-20,34,34.5,33.93,34.345,2488,0
2016-04-21,34.04,34.4999,34.04,34.1,18420,0
2016-04-22,34.01,34.9799,34,34.05,2068,0
2016-04-25,34.3,34.35,33.5,33.74,12613,0
2016-04-26,34,34.3399,33.79,34.0078,1702,0
2016-04-27,33.79,34.299,33.79,34.2963,1800,0
2016-04-28,33.81,34,33.81,34,650,0
2016-04-29,33.78,34.1,33.78,34.079,5724,0
2016-05-02,35.2,35.2,34.14,34.1401,8294,0
2016-05-03,34.49,34.7303,34.05,34.7303,4950,0
2016-05-04,34.24,34.7468,34.24,34.4,36881,0
2016-05-05,34.31,34.4275,34.25,34.25,9622,0
2016-05-06,34.17,35,34.17,35,8745,0
2016-05-09,34.5,34.82,34.46,34.5,66548,0
2016-05-10,34.39,34.9,34.39,34.88,3290,0
2016-05-11,34.38,34.88,34.38,34.88,4680,0
2016-05-12,34.66,35.15,34.66,35.15,29718,0
2016-05-13,35,35,34.75,34.94,6885,0
2016-05-16,35.05,35.22,34.95,35.22,2355,0
2016-05-17,34.95,35.0224,34.95,35.0224,400,0
2016-05-18,34.7,34.7,34.14,34.3,3277,0
2016-05-19,34.45,34.45,33.06,33.55,14601,0
2016-05-20,33.98,34,33.49,33.85,111340,0
2016-05-23,34.1,34.3,34.1,34.3,4788,0
2016-05-24,34.29,34.56,34.1,34.56,7175,0
2016-05-25,34.1876,34.6799,34.1876,34.6799,4198,0
2016-05-26,34.67,34.68,34.26,34.26,1700,0
2016-05-27,34.321,34.6499,34.321,34.4772,1200,0
2016-05-31,34.78,34.85,34.67,34.67,6007,0
2016-06-01,34.51,34.88,34.51,34.88,10544,0
2016-06-02,35.2,35.21,34.9,35.18,1344,0
2016-06-03,35.1099,35.1099,34.59,34.5925,1600,0
2016-06-06,34.64,35.18,33,34.5,137987,0
2016-06-07,34.86,35.05,34.7083,34.95,42284,0
2016-06-08,35.18,35.26,34.8801,35.26,5293,0
2016-06-09,35.3,35.68,35.16,35.66,8265,0
2016-06-10,35.85,35.85,35.56,35.58,24420,0
2016-06-13,35.51,35.8,35.44,35.45,2690,0
2016-06-14,35.3,35.59,35.3,35.59,68811,0
2016-06-15,35.55,35.8,35.5,35.65,10364,0
2016-06-16,35.5,35.8,35.4,35.75,14597,0
2016-06-17,35.7,35.7,35.5801,35.5801,4847,0
2016-06-20,35.77,35.8636,35.51,35.6,72167,0
2016-06-21,35.48,36.112,35.48,36.11,15879,0
2016-06-22,35.9612,36.05,35.8578,35.9,12469,0
2016-06-23,36.21,36.21,35.91,35.97,63864,0
2016-06-24,35.9,36.63,35.32,36.25,16392,0
2016-06-27,36.98,36.98,36.06,36.45,5925,0
2016-06-28,36,36.36,36,36.31,25325,0
2016-06-29,36.78,36.8,36.502,36.75,13255,0
2016-06-30,37.2,37.42,36.68,37.42,107361,0
2016-07-01,37.33,37.5,37.2901,37.3301,7146,0
2016-07-05,37.45,37.8899,37.45,37.8899,7593,0
2016-07-06,37.35,37.45,37.3073,37.3073,17534,0
2016-07-07,37.25,37.25,36.75,36.99,31066,0
2016-07-08,37.25,37.25,37.25,37.25,100,0
2016-07-11,37.3,37.52,37.25,37.52,3830,0
2016-07-12,37.34,37.445,37.29,37.3101,1786,0
2016-07-13,37.4238,37.71,37.4238,37.7,9737,0
2016-07-14,37.6,37.6,37.36,37.36,1913,0
2016-07-15,37.68,37.68,37.3601,37.4401,5288,0
2016-07-18,37.5,37.525,37.45,37.5,3293,0
2016-07-19,37.49,37.49,37.47,37.47,2059,0
2016-07-20,37.49,37.59,37.44,37.58,23406,0
2016-07-21,37.72,37.72,37.72,37.72,1410,0
2016-07-22,37.92,38.47,37.92,38.47,16650,0
2016-07-25,38.3,38.3,38.08,38.141,4480,0
2016-07-26,37.98,38.25,37.98,38.1,19275,0
2016-07-27,38.0251,38.0251,37.93,37.93,69878,0
2016-07-28,38,38.55,37.88,38.55,7415,0
2016-07-29,38.5492,39.02,38.51,38.73,64252,0
2016-08-01,38.7,38.94,38.7,38.89,120657,0
2016-08-02,38.8,38.8,38.191,38.22,38805,0
2016-08-03,38,38,37.9,37.905,81700,0
2016-08-04,38.18,38.18,38,38,101765,0
2016-08-05,37.83,37.946,37.83,37.83,629,0
2016-08-08,37.78,38.0139,37.76,37.9599,2456,0
2016-08-09,37.778,38.2,37.55,38.2,15297,0
2016-08-10,38,38.1648,38,38,4585,0
2016-08-11,37.7234,37.7234,37.3994,37.5555,3170,0
2016-08-12,37.48,37.58,37.48,37.58,1163,0
2016-08-15,37.82,37.83,37.6,37.65,52260,0
2016-08-16,37.25,37.64,37.13,37.31,55090,0
2016-08-17,37.45,37.45,37.1,37.13,21559,0
2016-08-18,37.305,37.6,37.305,37.6,600,0
2016-08-19,37.145,37.44,37.145,37.4,442,0
2016-08-22,37.73,37.73,37.56,37.56,360,0
2016-08-23,37.9,37.9,37.48,37.8371,960,0
2016-08-24,37.84,37.84,37.23,37.77,1117,0
2016-08-25,37.6,37.6,37.4252,37.5999,2180,0
2016-08-26,37.8,37.81,37.59,37.59,800,0
2016-08-29,37.59,37.59,37.59,37.59,300,0
2016-08-30,37.59,37.59,37.59,37.59,101,0
2016-08-31,37.2001,37.6236,37.2001,37.6236,1260,0
2016-09-01,37.6,37.6,37.6,37.6,384,0
2016-09-02,37.6,38.2,37.6,37.98,4960,0
2016-09-06,38.25,38.25,37.6831,38.0799,4978,0
2016-09-07,38,38.1599,37.9,37.9775,1611,0
2016-09-09,37.79,37.79,37,37.14,2336,0
2016-09-12,36.55,37.52,36.55,37.2301,2942,0
2016-09-13,37.61,37.61,36.56,36.7917,52847,0
2016-09-14,36.28,36.934,36.28,36.934,1102,0
2016-09-15,36.75,37.86,36.75,37.25,1562,0
2016-09-16,38,38,36.75,37.333,2400,0
2016-09-19,37.38,37.38,36.335,36.96,1100,0
2016-09-20,37.12,37.4302,36.81,37.15,18573,0
2016-09-21,37.15,37.4789,37.15,37.25,4169,0
2016-09-22,37.65,37.99,37.65,37.99,738,0
2016-09-23,37.856,37.856,37.856,37.856,100,0
2016-09-26,38,38.35,38,38.3,2300,0
2016-09-27,38.4,38.4,37.88,37.9,1924,0
2016-09-28,37.8355,37.8355,37.4074,37.4074,784,0
2016-09-29,37.4,37.5,37.325,37.325,845,0
2016-09-30,37.17,37.5232,37.17,37.215,120978,0
2016-10-03,37.37,37.4,36.9254,36.9254,83337,0
2016-10-04,36.51,36.9176,36.51,36.9176,450,0
2016-10-05,36.64,36.64,36.5,36.5,1000,0
2016-10-06,36.51,36.53,36.5,36.53,600,0
2016-10-07,37.98,37.98,36,36,9636,0
2016-10-10,36.3201,36.75,36.3,36.3,5245,0
2016-10-11,36.69,36.69,34.93,36.03,7368,0
2016-10-12,36.3272,36.3272,36.24,36.25,8146,0
2016-10-13,36.49,36.6,36.4,36.6,7950,0
2016-10-14,36.6,36.8266,36.4,36.7,10946,0
2016-10-17,36.81,36.81,36.595,36.595,1097,0
2016-10-18,36.7802,36.7802,36.65,36.65,2100,0
2016-10-19,36.744,36.744,36.53,36.625,1900,0
2016-10-20,36.52,36.52,36.5,36.52,720,0
2016-10-21,36.5949,36.595,36.35,36.5,2777,0
2016-10-24,36.53,36.5504,36.34,36.5,4840,0
2016-10-25,36.33,36.66,36.33,36.36,1558,0
2016-10-26,36.0201,36.67,36.02,36.67,8620,0
2016-10-27,37.75,37.75,35.53,35.805,10423,0
2016-10-28,37,37.25,35.89,37.25,9267,0
2016-10-31,36.88,37.21,35.95,37.1546,11285,0
2016-11-01,36.99,37.445,36.39,36.39,24364,0
2016-11-02,36.88,36.88,35.81,36.1,57290,0
2016-11-03,36.5665,36.5665,35.11,35.13,5800,0
2016-11-04,35.93,35.93,35.93,35.93,350,0
2016-11-07,35.75,35.75,35.578,35.578,12500,0
2016-11-08,36,36.07,36,36,4629,0
2016-11-09,35.33,36.252,35.33,36.252,400,0
2016-11-10,35.5,35.5,34.55,34.75,10382,0
2016-11-11,34.26,35.5,34.26,34.75,23557,0
2016-11-14,34.3,35.02,34.3,34.75,5645,0
2016-11-15,35.5,35.5,35.024,35.45,19533,0
2016-11-16,35.4999,35.4999,35.24,35.24,1180,0
2016-11-17,35.1528,35.5036,35.1,35.1,2700,0
2016-11-18,34.71,35.1,34.71,34.7401,2798,0
2016-11-21,35.48,35.48,34.824,34.824,350,0
2016-11-22,35,35.7148,34.79,35.7148,750,0
2016-11-23,35.1198,35.12,35.1198,35.12,570,0
2016-11-28,35.25,35.97,35.25,35.97,747,0
2016-11-29,35.33,36.08,35.29,36.08,4128,0
2016-11-30,35.36,35.861,35.25,35.861,57755,0
2016-12-01,35.4467,35.4467,35.156,35.156,277,0
2016-12-02,34.88,35.872,34.88,35.35,28658,0
2016-12-05,36.06,36.06,35.13,35.4548,2627,0
2016-12-06,35.638,35.65,35.638,35.65,1140,0
2016-12-07,35.73,35.9464,35.68,35.68,1100,0
2016-12-08,35.77,35.77,35.77,35.77,400,0
2016-12-09,36.0685,36.27,35.61,35.74,1695,0
2016-12-12,36.27,36.39,35.63,35.8,4790,0
2016-12-13,35.77,35.8237,35.58,35.75,5173,0
2016-12-14,35.4,35.8357,35.33,35.33,833,0
2016-12-15,35.1647,35.3269,35.138,35.3269,2069,0
2016-12-16,35.37,35.37,35.37,35.37,200,0
2016-12-19,35.4461,35.99,35.4461,35.99,2130,0
2016-12-20,35.99,36,35.75,35.75,6000,0
2016-12-22,35.6204,35.8443,35.6204,35.799,1075,0
2016-12-23,35.703,35.703,35.703,35.703,136,0
2016-12-27,35.7834,36.0399,35.3801,35.54,5200,0
2016-12-28,34.9,35.15,34.82,35.05,3430,0
2016-12-29,34.68,35.73,34.68,35.4269,4024,0
2016-12-30,35.33,35.98,35.33,35.88,7378,0
2017-01-03,35.6,35.749,35.4,35.47,108703,0
2017-01-04,35.69,35.98,35.69,35.7,3925,0
2017-01-05,35.87,36.0301,35.82,36.01,3850,0
2017-01-06,36.2,36.2,35.99,35.99,500,0
2017-01-09,35.6,35.6,35.44,35.44,1490,0
2017-01-10,35.531,35.61,35.5,35.51,1752,0
2017-01-11,35.49,35.897,35.49,35.8393,2110,0
2017-01-12,35.92,35.9201,35.92,35.9201,730,0
2017-01-13,35.91,35.93,35.9,35.9,2024,0
2017-01-17,36.3528,36.689,36.33,36.689,2420,0
2017-01-18,36.35,36.67,36.34,36.67,1051,0
2017-01-19,36,36.0352,35.84,35.85,3456,0
2017-01-20,36.03,36.0475,36.01,36.01,2700,0
2017-01-23,36.519,36.52,36.22,36.52,2975,0
2017-01-24,36.22,36.22,36.22,36.22,700,0
2017-01-25,36.12,36.12,36.12,36.12,105,0
2017-01-27,36.26,36.26,35.86,36.03,32015,0
2017-01-30,35.8674,36.02,35.8,36.02,3715,0
2017-02-01,36.2323,36.26,35.8001,35.9499,5974,0
2017-02-02,35.94,36.18,35.82,36.1441,880,0
2017-02-03,36.17,36.17,36.14,36.15,740,0
2017-02-06,35.74,36.19,35.74,36,2229,0
2017-02-07,36,36,35.95,35.97,1823,0
2017-02-08,35.99,36.299,35.99,36.299,1084,0
2017-02-09,36.4164,36.4164,36.4164,36.4164,125,0
2017-02-10,36.5899,36.65,36.4695,36.65,1321,0
2017-02-13,36.59,36.59,36.59,36.59,400,0
2017-02-14,36.26,36.5453,36.26,36.3,1060,0
2017-02-15,36.2231,36.56,36.2231,36.56,1378,0
2017-02-16,36.5,36.5,36.5,36.5,400,0
2017-02-17,36.6099,36.6099,36.6099,36.6099,800,0
2017-02-21,36.7,36.9367,36.7,36.77,1740,0
2017-02-22,36.91,36.9992,36.91,36.91,46618,0
2017-02-23,37.01,37.0828,36.83,36.83,3450,0
2017-02-24,36.94,37.17,36.93,36.95,144240,0
2017-02-27,36.94,37.06,36.94,37.05,4400,0
2017-02-28,37.03,37.49,37.03,37.15,3879,0
2017-03-01,36.85,36.8971,36.4,36.8,6000,0
2017-03-02,37.1,37.1,36.84,37,5500,0
2017-03-03,36.94,36.94,36.4,36.5028,845,0
2017-03-06,36.5302,36.65,36.4,36.5,1408,0
2017-03-08,36.3767,36.3767,35.9462,35.9462,23024,0
2017-03-09,35.85,35.85,35.85,35.85,280,0
2017-03-10,35.8131,35.8131,35.25,35.5474,1130,0
2017-03-13,35.8771,35.8771,35.6856,35.6856,800,0
2017-03-14,35.6263,35.6263,35.5,35.55,1925,0
2017-03-15,35.67,35.67,35.67,35.67,200,0
2017-03-16,35.8232,35.84,35.75,35.8201,2080,0
2017-03-17,35.9757,36.2595,35.82,36.0183,2503,0
2017-03-20,36.2993,36.2993,35.9601,36.0022,1758,0
2017-03-22,36.02,36.02,35.95,35.95,1620,0
2017-03-23,36.2206,36.3032,36.161,36.3032,491,0
2017-03-24,36.43,36.8718,36.1852,36.2,4132,0
2017-03-27,36.0622,36.0622,35.95,35.96,1993,0
2017-03-28,36.0692,36.2336,35.97,35.97,8580,0
2017-03-30,35.52,35.9487,35.52,35.82,30987,0
2017-03-31,35.85,36.1376,35.29,35.79,22469,0
2017-04-03,35.43,36.12,35.43,35.94,2570,0
2017-04-04,35.57,35.92,35.57,35.76,17680,0
2017-04-06,35.85,36.4199,35.85,36.4199,1050,0
2017-04-07,36,36.49,36,36,1860,0
2017-04-11,36.2,36.7542,36.2,36.7542,550,0
2017-04-13,36.73,36.76,36.73,36.76,14168,0
2017-04-17,36.49,36.79,36.49,36.56,2633,0
2017-04-18,36.4,36.75,36.4,36.75,399,0
2017-04-20,36.46,36.95,36.45,36.6785,1772,0
2017-04-21,36.6438,36.6438,36.6421,36.6421,354,0
2017-04-24,36.18,36.21,36.18,36.21,650,0
2017-04-25,36.2344,36.25,36.1801,36.25,2720,0
2017-04-26,36.18,36.65,36.18,36.49,13000,0
2017-04-27,36.1653,36.1653,36.1653,36.1653,530,0
2017-04-28,36.02,36.13,35.8,36.13,765,0
2017-05-01,36.17,36.17,35.7515,35.7515,1150,0
2017-05-02,35.75,36.05,35.75,35.985,26039,0
2017-05-03,36.01,36.01,35.43,35.43,26107,0
2017-05-04,35.43,35.43,34.82,34.82,7145,0
2017-05-05,35.4419,35.4419,35.03,35.34,2130,0
2017-05-08,35.34,35.34,35.34,35.34,1660,0
2017-05-09,35.6,35.6,35.34,35.34,986,0
2017-05-10,35.302,35.3424,35.302,35.3424,787,0
2017-05-11,35.3,35.3,35.3,35.3,720,0
2017-05-12,35.88,35.88,35.34,35.34,750,0
2017-05-15,35.96,35.96,35.4654,35.6526,2317,0
2017-05-16,36,36,35.3199,35.47,4228,0
2017-05-17,35.81,35.81,35.44,35.45,1250,0
2017-05-19,35.34,35.34,35.34,35.34,350,0
2017-05-22,35.53,35.6521,35.53,35.6521,2436,0
2017-05-23,35.66,35.66,35.65,35.65,809,0
2017-05-24,35.65,35.6716,35.54,35.54,3008,0
2017-05-30,35.8,35.8,35.69,35.69,400,0
2017-05-31,35.22,35.66,35.22,35.5433,1626,0
2017-06-01,35.695,35.76,35.695,35.75,1108,0
2017-06-02,35.9471,35.9471,35.9471,35.9471,275,0
2017-06-05,35.6819,35.75,35.5,35.75,2300,0
2017-06-06,35.47,35.77,35.47,35.75,2064,0
2017-06-07,35.7619,35.7845,35.4001,35.5038,31077,0
2017-06-08,35.75,35.97,35.381,35.5,3087,0
2017-06-09,35.6961,35.97,35.6961,35.934,5493,0
2017-06-13,36.42,36.46,36.3659,36.4059,2455,0
2017-06-14,36.41,36.41,36.41,36.41,250,0
2017-06-19,37.59,37.59,36.35,37.06,4579,0
2017-06-20,36.74,36.83,36.5989,36.83,3516,0
2017-06-21,36.73,36.73,36.73,36.73,190,0
2017-06-23,36.6837,36.6837,36.5,36.5,691,0
2017-06-27,36.6801,37,36.6801,36.72,2521,0
2017-06-28,35.9939,35.9939,35.9939,35.9939,400,0
2017-07-03,35.47,36.02,35.47,35.9335,1426,0
2017-07-06,35.6,35.76,35.4,35.64,7995,0
2017-07-07,35.1936,35.5592,35.1936,35.4307,2079,0
2017-07-10,35.543,35.543,35.19,35.3,3240,0
2017-07-11,35.081,35.35,35.08,35.35,4468,0
2017-07-12,35.36,35.53,34.954,35.53,4416,0
2017-07-13,35.53,35.73,35.3928,35.73,1340,0
2017-07-14,35.9475,36.1,35.93,35.93,1350,0
2017-07-17,36.03,36.08,36.03,36.08,661,0
2017-07-18,36,36,35.82,35.9102,4965,0
2017-07-19,35.95,36.0763,35.95,36.0763,418,0
2017-07-20,36.5499,36.5499,36.15,36.2638,16693,0
2017-07-21,36.17,36.17,35.63,35.635,4340,0
2017-07-24,36.5499,36.5499,35.471,36,56610,0
2017-07-25,35.81,35.98,35.8,35.81,8296,0
2017-07-26,35.8,35.9,35.8,35.9,12500,0
2017-07-27,36.15,36.16,35.72,35.92,5600,0
2017-07-28,35.535,35.8,34.98,35.57,14107,0
2017-07-31,35.73,35.73,35.73,35.73,100,0
2017-08-01,35.83,36.0726,35.82,36.0726,7793,0
2017-08-02,35.4269,35.78,35.269,35.269,3188,0
2017-08-03,35.27,35.27,35.2462,35.2462,2508,0
2017-08-07,35.16,35.5,35.16,35.4205,1595,0
2017-08-08,35.241,35.316,35.1,35.1,2101,0
2017-08-09,35.47,35.49,35.3,35.3,1124,0
2017-08-10,35.1882,35.45,35.1882,35.19,4400,0
2017-08-11,34.87,34.88,34.591,34.88,6050,0
2017-08-14,34.9886,35.01,34.9,35.01,4346,0
2017-08-15,35.4,35.49,35.01,35.41,26966,0
2017-08-16,35.49,35.63,35.4,35.5785,3584,0
2017-08-17,35.645,35.645,35.412,35.49,1645,0
2017-08-18,35.45,35.4999,35.33,35.38,2689,0
2017-08-21,35.38,35.46,35.3036,35.46,1460,0
2017-08-22,35.52,35.52,35.25,35.3,4299,0
2017-08-23,35.4895,35.53,35.15,35.53,4100,0
2017-08-24,35.55,35.67,35.27,35.6,8263,0
2017-08-25,35.6862,35.6862,35.4042,35.5523,1104,0
2017-08-28,35.37,35.52,35.37,35.5,2293,0
2017-08-29,35.5,35.7,35.43,35.43,2538,0
2017-08-30,35.68,35.75,35.627,35.65,1897,0
2017-08-31,35.56,35.65,35.56,35.65,100670,0
2017-09-01,35.7,36.49,35.7,36.47,1763,0
2017-09-05,35.77,35.8773,35.75,35.8573,600,0
2017-09-06,36.01,36.17,36.01,36.17,892,0
2017-09-07,36.15,36.3984,36.1,36.3373,2876,0
2017-09-08,36.49,36.49,36.35,36.44,1550,0
2017-09-11,36.5,36.72,36.4517,36.72,1224,0
2017-09-12,36.6525,36.77,36.6525,36.6869,953,0
2017-09-13,36.65,36.8,36.65,36.8,4156,0
2017-09-14,36.79,36.8,36.79,36.8,550,0
2017-09-19,36.45,36.4716,36.33,36.35,3394,0
2017-09-20,36.22,36.5,36.22,36.25,2486,0
2017-09-21,36.42,36.4252,36.349,36.4252,1888,0
2017-09-22,36.4,36.41,36.2561,36.318,3727,0
2017-09-25,36.321,36.36,36.3,36.3296,1090,0
2017-09-26,36.4945,36.58,36.37,36.37,2100,0
2017-09-27,36.224,36.37,36,36.24,3858,0
2017-09-28,35.52,35.65,35.52,35.65,991,0
2017-09-29,35.5,36.374,35.5,36.374,4004,0
2017-10-02,35.95,36.08,35.895,36.08,77315,0
2017-10-03,35.5674,35.75,35.5674,35.7,1386,0
2017-10-04,36.1599,36.1599,36.1599,36.1599,350,0
2017-10-05,36.03,36.03,35.931,35.931,2425,0
2017-10-06,35.9,35.9,35.82,35.82,300,0
2017-10-09,35.9,35.91,35.63,35.7013,2376,0
2017-10-10,35.734,35.84,35.734,35.7457,2382,0
2017-10-11,35.48,36.02,35.48,35.84,1882,0
2017-10-12,35.9546,35.9546,35.9546,35.9546,111,0
2017-10-13,35.89,35.95,35.84,35.84,1091,0
2017-10-16,35.7715,35.87,35.5,35.87,3119,0
2017-10-17,35.93,35.93,35.93,35.93,1090,0
2017-10-18,36.1,36.12,35.834,36.074,7443,0
2017-10-20,35.76,35.8315,35.74,35.74,896,0
2017-10-23,36,36,35.8714,35.8714,2206,0
2017-10-24,35.96,35.96,35.55,35.695,1945,0
2017-10-25,35.93,35.9499,35.58,35.7136,1957,0
2017-10-26,35.75,35.75,35.62,35.7033,4000,0
2017-10-27,35.64,35.759,35.56,35.759,741,0
2017-10-30,36,36,35.81,35.81,552,0
2017-10-31,36.13,36.13,35.7208,35.7208,5589,0
2017-11-01,35.7499,35.75,35.7499,35.75,1000,0
2017-11-02,35.75,35.85,35.75,35.8,9430,0
2017-11-03,36.03,36.06,35.79,35.815,2241,0
2017-11-06,35.8143,36.06,35.66,36.06,1315,0
2017-11-07,35.5942,35.5942,35.5942,35.5942,201,0
2017-11-09,36.12,36.13,35.5246,35.61,13117,0
