Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,22.48,22.48,22.48,22.48,338,0
2010-08-25,22.561,22.588,22.418,22.418,5911,0
2010-08-26,22.499,22.623,22.418,22.623,5181,0
2010-08-27,22.623,22.623,22.471,22.48,1349,0
2010-08-30,22.534,22.58,22.534,22.57,1125,0
2010-08-31,22.57,22.632,22.455,22.57,4555,0
2010-09-01,22.464,22.534,22.437,22.534,5674,0
2010-09-02,22.534,22.534,22.48,22.499,1908,0
2010-09-03,22.632,22.632,22.632,22.632,901,0
2010-09-07,22.418,22.526,22.418,22.499,8208,0
2010-09-08,22.517,22.57,22.48,22.57,4551,0
2010-09-09,22.58,22.58,22.552,22.58,786,0
2010-09-10,22.58,22.623,22.58,22.623,1361,0
2010-09-13,22.632,22.713,22.588,22.694,1534,0
2010-09-14,22.676,22.676,22.597,22.597,1297,0
2010-09-15,22.704,22.856,22.605,22.828,2374,0
2010-09-16,22.508,22.605,22.418,22.605,2515,0
2010-09-17,22.899,22.97,22.499,22.632,2581,0
2010-09-20,22.552,22.651,22.552,22.651,769,0
2010-09-21,22.659,23.175,22.659,23.175,5071,0
2010-09-22,22.676,23.032,22.676,22.943,4274,0
2010-09-23,22.766,22.97,22.632,22.97,1256,0
2010-09-24,22.747,22.801,22.623,22.694,2662,0
2010-09-27,22.828,22.828,22.828,22.828,301,0
2010-09-28,22.98,23.032,22.837,23.032,4346,0
2010-09-29,22.818,22.818,22.642,22.756,3222,0
2010-09-30,22.659,22.793,22.632,22.632,1320,0
2010-10-01,22.642,22.642,22.642,22.642,298,0
2010-10-04,22.614,22.614,22.605,22.605,541,0
2010-10-05,22.623,22.623,22.614,22.614,448,0
2010-10-08,22.597,22.597,22.499,22.508,2024,0
2010-10-11,22.508,22.508,22.508,22.508,1741,0
2010-10-12,22.508,22.508,22.499,22.499,3351,0
2010-10-13,22.49,22.605,22.49,22.605,990,0
2010-10-14,22.471,22.731,22.471,22.731,3039,0
2010-10-15,22.676,22.676,22.676,22.676,224,0
2010-10-18,22.526,22.526,22.48,22.508,948,0
2010-10-19,22.471,22.605,22.428,22.508,5349,0
2010-10-20,22.542,22.542,22.471,22.471,716,0
2010-10-22,22.49,22.49,22.471,22.48,1274,0
2010-10-25,22.471,22.48,22.471,22.48,1594,0
2010-10-26,22.418,22.499,22.418,22.471,2776,0
2010-10-27,22.499,22.499,22.499,22.499,932,0
2010-10-29,22.499,22.499,22.499,22.499,1912,0
2010-11-01,22.446,22.446,22.428,22.428,1125,0
2010-11-02,22.437,22.437,22.437,22.437,389,0
2010-11-03,22.446,22.455,22.428,22.455,1300,0
2010-11-04,22.437,22.542,22.428,22.428,3151,0
2010-11-05,22.542,22.659,22.542,22.552,1636,0
2010-11-08,22.588,22.588,22.588,22.588,224,0
2010-11-09,22.632,22.642,22.471,22.471,2019,0
2010-11-10,22.597,22.597,22.597,22.597,114,0
2010-11-11,22.455,22.659,22.455,22.542,922,0
2010-11-15,22.588,22.588,22.464,22.471,1173,0
2010-11-16,22.49,22.588,22.455,22.561,1912,0
2010-11-17,22.499,22.499,22.428,22.499,2502,0
2010-11-18,22.48,22.561,22.455,22.561,1586,0
2010-11-19,22.455,22.455,22.455,22.455,1011,0
2010-11-22,22.464,22.464,22.455,22.464,1359,0
2010-11-23,22.455,22.455,22.455,22.455,224,0
2010-11-26,22.508,22.508,22.508,22.508,448,0
2010-11-29,22.464,22.464,22.455,22.455,1301,0
2010-11-30,22.499,22.499,22.428,22.428,3364,0
2010-12-01,22.534,22.542,22.455,22.455,1686,0
2010-12-02,22.455,22.455,22.455,22.455,448,0
2010-12-03,22.455,22.526,22.418,22.437,3174,0
2010-12-06,22.542,22.542,22.428,22.526,2438,0
2010-12-07,22.534,22.542,22.418,22.418,3045,0
2010-12-08,22.508,22.542,22.471,22.534,2507,0
2010-12-09,22.534,22.542,22.534,22.542,2141,0
2010-12-10,22.48,22.48,22.428,22.437,2994,0
2010-12-13,22.464,22.471,22.418,22.437,1065,0
2010-12-14,22.499,23.147,22.418,22.614,11682,0
2010-12-15,22.471,22.471,22.117,22.383,6566,0
2010-12-16,22.142,22.188,22.142,22.188,299,0
2010-12-17,22.188,22.232,22.161,22.188,3266,0
2010-12-20,22.179,22.197,22.179,22.188,2865,0
2010-12-21,22.179,22.232,22.179,22.232,7899,0
2010-12-22,22.232,22.534,22.197,22.534,11609,0
2010-12-23,22.232,22.232,22.232,22.232,361,0
2010-12-27,22.321,22.321,22.285,22.285,946,0
2010-12-28,22.48,22.499,22.347,22.499,1558,0
2010-12-29,22.304,22.304,22.285,22.285,760,0
2010-12-30,22.285,22.285,22.259,22.259,1949,0
2011-01-03,22.294,22.304,22.25,22.25,5007,0
2011-01-04,22.259,22.285,22.232,22.232,3528,0
2011-01-05,22.232,22.232,22.232,22.232,674,0
2011-01-06,22.294,22.321,22.232,22.321,3380,0
2011-01-07,22.276,22.304,22.214,22.214,3778,0
2011-01-10,22.321,22.409,22.321,22.356,3519,0
2011-01-11,22.259,22.401,22.259,22.321,1704,0
2011-01-12,22.259,22.375,22.259,22.259,2437,0
2011-01-13,22.268,22.356,22.197,22.214,3763,0
2011-01-14,22.285,22.331,22.285,22.331,1236,0
2011-01-18,22.242,22.25,22.242,22.25,1904,0
2011-01-19,22.242,22.338,22.142,22.259,10856,0
2011-01-20,22.259,22.268,22.259,22.268,844,0
2011-01-21,22.197,22.205,22.188,22.205,1349,0
2011-01-24,22.242,22.409,22.242,22.409,2001,0
2011-01-25,22.276,22.276,22.259,22.259,1125,0
2011-01-26,22.366,22.366,22.205,22.366,2113,0
2011-01-27,22.268,22.268,22.268,22.268,224,0
2011-01-28,22.321,22.437,22.259,22.437,2885,0
2011-01-31,22.321,22.321,22.25,22.25,3670,0
2011-02-01,22.259,22.259,22.259,22.259,822,0
2011-02-02,22.259,22.312,22.259,22.312,2937,0
2011-02-03,22.276,22.321,22.268,22.268,1478,0
2011-02-04,22.312,22.321,22.259,22.321,4202,0
2011-02-07,22.321,22.446,22.276,22.304,2475,0
2011-02-08,22.321,22.321,22.294,22.294,1692,0
2011-02-09,22.356,22.375,22.304,22.366,1195,0
2011-02-10,22.304,22.304,22.259,22.259,3783,0
2011-02-11,22.285,22.294,22.259,22.276,4612,0
2011-02-14,22.285,22.285,22.276,22.276,2568,0
2011-02-16,22.285,22.356,22.276,22.338,2024,0
2011-02-18,22.294,22.294,22.242,22.242,8876,0
2011-02-22,22.25,22.268,22.242,22.25,3623,0
2011-02-23,22.312,22.321,22.259,22.268,1611,0
2011-02-24,22.276,22.276,22.276,22.276,224,0
2011-02-25,22.347,22.375,22.276,22.285,3026,0
2011-03-01,22.285,22.347,22.276,22.276,4984,0
2011-03-02,22.25,22.409,22.25,22.366,14775,0
2011-03-03,22.356,22.409,22.356,22.409,1125,0
2011-03-04,22.321,22.393,22.294,22.338,3356,0
2011-03-07,22.401,22.401,22.331,22.401,1339,0
2011-03-08,22.409,22.409,22.331,22.393,1664,0
2011-03-09,22.409,22.409,22.409,22.409,757,0
2011-03-10,22.446,22.49,22.409,22.418,4249,0
2011-03-15,22.366,22.534,22.366,22.393,1563,0
2011-03-16,22.517,22.526,22.393,22.526,1673,0
2011-03-17,22.037,22.356,22.037,22.356,1014,0
2011-03-18,22.232,22.232,22.223,22.232,1949,0
2011-03-21,22.232,22.304,22.099,22.285,4327,0
2011-03-22,22.276,22.437,22.276,22.276,627,0
2011-03-23,22.259,22.259,22.25,22.25,427,0
2011-03-24,22.304,22.347,22.285,22.285,613,0
2011-03-25,22.418,22.418,22.285,22.285,423,0
2011-03-28,22.534,22.534,22.534,22.534,315,0
2011-03-29,22.49,22.49,22.455,22.455,1525,0
2011-03-30,22.455,22.471,22.428,22.471,1693,0
2011-03-31,22.409,22.446,22.331,22.331,901,0
2011-04-01,22.356,22.356,22.331,22.356,940,0
2011-04-04,22.499,22.499,22.455,22.499,2934,0
2011-04-05,22.393,22.393,22.393,22.393,448,0
2011-04-06,22.375,22.401,22.347,22.366,1469,0
2011-04-07,22.356,22.366,22.294,22.304,2347,0
2011-04-08,22.304,22.304,22.276,22.276,4270,0
2011-04-11,22.25,22.276,22.242,22.276,1622,0
2011-04-12,22.197,22.276,22.197,22.276,973,0
2011-04-13,22.205,22.232,22.197,22.232,1125,0
2011-04-14,22.197,22.304,22.152,22.304,838,0
2011-04-15,22.25,22.25,22.25,22.25,224,0
2011-04-18,22.25,22.25,22.071,22.223,5483,0
2011-04-19,22.17,22.259,22.17,22.259,1357,0
2011-04-20,22.25,22.276,22.205,22.223,4123,0
2011-04-25,22.259,22.356,22.205,22.356,4340,0
2011-04-26,22.294,22.347,22.294,22.347,703,0
2011-04-27,22.347,22.375,22.294,22.294,1315,0
2011-04-28,22.312,22.393,22.312,22.366,3378,0
2011-04-29,22.428,22.446,22.312,22.409,2743,0
2011-05-02,22.304,22.375,22.285,22.294,5082,0
2011-05-03,22.312,22.428,22.312,22.312,1625,0
2011-05-04,22.401,22.401,22.401,22.401,114,0
2011-05-05,22.312,22.409,22.304,22.409,3429,0
2011-05-06,22.338,22.366,22.338,22.366,418,0
2011-05-09,22.409,22.409,22.409,22.409,901,0
2011-05-10,22.499,22.499,22.418,22.418,1031,0
2011-05-12,22.437,22.526,22.347,22.347,2867,0
2011-05-13,22.464,22.48,22.455,22.48,1314,0
2011-05-17,22.471,22.471,22.331,22.375,4731,0
2011-05-18,22.375,22.471,22.375,22.393,2615,0
2011-05-19,22.471,22.471,22.471,22.471,968,0
2011-05-20,22.48,22.49,22.375,22.409,4115,0
2011-05-23,22.409,22.508,22.375,22.508,888,0
2011-05-25,22.49,22.517,22.49,22.517,634,0
2011-05-26,22.517,22.534,22.437,22.534,4146,0
2011-05-27,22.428,22.526,22.428,22.446,2080,0
2011-05-31,22.446,22.534,22.347,22.534,791,0
2011-06-01,22.534,22.534,22.455,22.464,1846,0
2011-06-02,22.534,22.534,22.471,22.499,786,0
2011-06-03,22.517,22.517,22.517,22.517,114,0
2011-06-06,22.464,22.588,22.455,22.588,2072,0
2011-06-07,22.588,22.623,22.588,22.623,349,0
2011-06-08,22.632,22.632,22.508,22.542,1364,0
2011-06-13,22.58,22.676,22.542,22.668,1875,0
2011-06-14,22.623,22.623,22.623,22.623,786,0
2011-06-15,22.552,22.659,22.542,22.659,852,0
2011-06-16,22.409,22.542,22.321,22.338,6101,0
2011-06-17,22.401,22.659,22.347,22.356,2668,0
2011-06-20,22.48,22.49,22.446,22.49,1575,0
2011-06-21,22.455,23.122,22.455,22.809,7125,0
2011-06-22,22.561,22.561,22.561,22.561,166,0
2011-06-23,22.597,22.597,22.455,22.464,903,0
2011-06-24,22.651,22.722,22.597,22.676,5968,0
2011-06-27,22.676,22.676,22.517,22.517,1236,0
2011-06-28,22.659,22.694,22.517,22.676,1968,0
2011-06-29,22.597,22.668,22.517,22.588,1594,0
2011-06-30,22.588,22.632,22.588,22.632,494,0
2011-07-01,22.542,22.542,22.542,22.542,114,0
2011-07-05,22.58,22.694,22.464,22.542,4089,0
2011-07-06,22.542,22.651,22.542,22.588,2760,0
2011-07-07,22.57,22.57,22.517,22.542,2156,0
2011-07-08,22.552,22.668,22.552,22.552,472,0
2011-07-11,22.49,22.49,22.48,22.48,338,0
2011-07-13,22.49,22.605,22.49,22.517,2163,0
2011-07-14,22.597,22.597,22.517,22.517,786,0
2011-07-18,22.588,22.588,22.588,22.588,141,0
2011-07-19,22.597,22.597,22.588,22.588,674,0
2011-07-20,22.517,22.517,22.517,22.517,395,0
2011-07-21,22.517,22.561,22.517,22.542,506,0
2011-07-22,22.517,22.517,22.517,22.517,224,0
2011-07-25,22.508,22.542,22.471,22.48,2579,0
2011-07-26,22.48,22.738,22.48,22.508,2467,0
2011-07-27,22.499,22.713,22.499,22.694,967,0
2011-07-28,22.561,22.561,22.552,22.552,804,0
2011-07-29,22.542,22.552,22.542,22.552,448,0
2011-08-01,22.542,22.623,22.542,22.623,1367,0
2011-08-02,22.642,22.642,22.508,22.508,1188,0
2011-08-03,22.517,22.517,22.499,22.508,2895,0
2011-08-04,22.58,22.58,22.58,22.58,326,0
2011-08-05,22.508,22.623,22.464,22.623,2498,0
2011-08-08,22.632,22.632,22.338,22.338,5557,0
2011-08-09,22.455,23.076,22.455,22.455,1946,0
2011-08-10,22.455,22.455,22.455,22.455,2614,0
2011-08-11,23.122,23.122,22.588,22.588,2028,0
2011-08-12,22.437,22.455,22.437,22.446,926,0
2011-08-15,22.508,22.685,22.508,22.685,1644,0
2011-08-16,22.659,22.766,22.552,22.756,2533,0
2011-08-17,22.534,22.534,22.526,22.526,651,0
2011-08-18,22.526,22.526,22.276,22.338,786,0
2011-08-22,22.409,22.409,22.401,22.409,783,0
2011-08-23,22.659,22.756,22.499,22.517,1551,0
2011-08-24,22.561,22.756,22.517,22.756,2699,0
2011-08-25,22.756,22.756,22.713,22.713,2735,0
2011-08-26,22.651,22.856,22.651,22.775,1359,0
2011-08-29,22.668,22.775,22.57,22.747,1893,0
2011-09-02,22.809,22.809,22.464,22.517,6491,0
2011-09-06,22.588,22.588,22.542,22.588,3621,0
2011-09-08,22.659,22.685,22.642,22.685,2689,0
2011-09-09,22.676,22.676,22.676,22.676,394,0
2011-09-12,22.908,22.943,22.676,22.899,1565,0
2011-09-13,22.989,23.469,22.809,23.469,751,0
2011-09-14,23.246,23.246,22.694,22.793,3408,0
2011-09-15,22.464,22.534,22.464,22.534,1268,0
2011-09-16,22.517,22.542,22.517,22.542,448,0
2011-09-19,22.58,23.023,22.58,22.997,5991,0
2011-09-20,22.961,22.961,22.775,22.775,984,0
2011-09-21,22.784,22.809,22.704,22.801,1460,0
2011-09-26,22.934,22.934,22.552,22.552,2493,0
2011-09-27,22.89,22.927,22.766,22.775,4636,0
2011-09-28,22.651,22.651,22.605,22.605,1407,0
2011-09-29,22.731,22.766,22.632,22.766,3792,0
2011-09-30,22.623,22.651,22.623,22.651,245,0
2011-10-03,22.623,22.668,22.605,22.605,3858,0
2011-10-05,22.731,22.747,22.731,22.747,786,0
2011-10-06,22.766,22.775,22.766,22.775,449,0
2011-10-07,22.809,22.809,22.694,22.694,3975,0
2011-10-10,22.801,22.801,22.659,22.668,1197,0
2011-10-11,22.766,22.856,22.766,22.784,1173,0
2011-10-12,22.651,22.651,22.651,22.651,372,0
2011-10-13,22.614,22.818,22.614,22.818,552,0
2011-10-14,22.766,22.766,22.766,22.766,188,0
2011-10-17,22.828,22.828,22.747,22.818,859,0
2011-10-18,22.837,22.837,22.756,22.766,974,0
2011-10-19,22.676,22.676,22.676,22.676,562,0
2011-10-20,22.676,22.676,22.659,22.668,1349,0
2011-10-21,22.784,22.809,22.784,22.809,830,0
2011-10-24,22.818,22.828,22.668,22.828,2468,0
2011-10-25,22.704,22.846,22.704,22.731,3045,0
2011-10-26,22.738,22.738,22.731,22.731,676,0
2011-10-27,22.713,22.756,22.668,22.668,2599,0
2011-10-31,22.856,22.856,22.856,22.856,562,0
2011-11-01,22.676,22.722,22.676,22.722,224,0
2011-11-02,22.828,22.837,22.676,22.738,2136,0
2011-11-04,22.722,22.722,22.722,22.722,328,0
2011-11-07,22.722,22.722,22.722,22.722,282,0
2011-11-08,22.908,22.908,22.731,22.766,2585,0
2011-11-09,22.775,22.88,22.775,22.88,1358,0
2011-11-10,22.88,22.89,22.88,22.89,349,0
2011-11-11,22.908,22.918,22.908,22.908,1418,0
2011-11-14,22.899,22.899,22.747,22.801,1589,0
2011-11-15,22.809,22.809,22.766,22.766,1794,0
2011-11-16,22.871,22.918,22.846,22.918,2903,0
2011-11-18,22.801,23.076,22.801,23.076,1191,0
2011-11-21,22.747,23.076,22.747,23.042,2293,0
2011-11-22,23.122,23.343,22.997,23.023,2976,0
2011-11-23,23.327,23.335,23.014,23.281,1741,0
2011-11-25,23.218,23.29,23.032,23.032,1441,0
2011-11-28,23.122,23.335,22.908,23.132,9919,0
2011-11-29,23.122,23.681,23.122,23.246,2585,0
2011-11-30,23.06,23.122,22.989,22.989,2396,0
2011-12-01,23.032,23.032,22.899,23.014,786,0
2011-12-02,22.864,22.943,22.864,22.88,2931,0
2011-12-05,22.98,23.094,22.871,22.943,1388,0
2011-12-06,23.122,23.122,22.927,23.122,4039,0
2011-12-07,23.122,23.122,22.908,22.918,1626,0
2011-12-08,22.927,22.927,22.927,22.927,270,0
2011-12-09,22.952,23.094,22.918,23.094,1958,0
2011-12-12,23.032,23.032,22.943,23.032,786,0
2011-12-13,23.014,23.122,22.952,22.952,2368,0
2011-12-14,23.156,23.166,22.997,23.113,1777,0
2011-12-16,23.122,23.122,22.722,22.801,4945,0
2011-12-19,22.793,23.032,22.793,22.864,2577,0
2011-12-20,22.766,22.89,22.766,22.837,2721,0
2011-12-21,22.908,22.908,22.801,22.801,1127,0
2011-12-22,22.756,22.961,22.756,22.88,3264,0
2011-12-23,22.871,22.871,22.809,22.809,1453,0
2011-12-27,22.793,23.005,22.738,22.738,1725,0
2011-12-28,22.846,22.846,22.809,22.828,1880,0
2011-12-29,22.899,22.908,22.899,22.899,1797,0
2012-01-03,23.201,23.201,22.766,23.122,2179,0
2012-01-04,22.864,23.113,22.864,23.113,2555,0
2012-01-05,22.908,23.113,22.908,23.068,2812,0
2012-01-06,22.899,22.908,22.89,22.908,704,0
2012-01-09,22.871,23.122,22.871,23.122,904,0
2012-01-10,22.997,23.184,22.871,22.899,7297,0
2012-01-11,22.98,23.06,22.818,23.023,1723,0
2012-01-12,23.085,23.085,22.871,22.98,1484,0
2012-01-13,22.856,22.88,22.837,22.88,490,0
2012-01-17,22.88,23.014,22.871,23.014,1470,0
2012-01-18,23.005,23.005,23.005,23.005,674,0
2012-01-19,22.871,23.237,22.871,23.237,2815,0
2012-01-20,22.871,23.209,22.871,23.122,1512,0
2012-01-23,23.194,23.194,22.934,23.076,3713,0
2012-01-24,23.023,23.023,22.943,22.943,584,0
2012-01-25,23.113,23.113,22.989,22.989,1223,0
2012-01-26,23.209,23.209,23.122,23.201,1427,0
2012-01-27,23.209,23.469,23.209,23.335,3084,0
2012-01-30,23.299,23.513,23.299,23.513,3362,0
2012-01-31,23.184,23.237,23.184,23.228,4759,0
2012-02-06,23.085,23.085,23.085,23.085,383,0
2012-02-07,23.085,23.085,23.06,23.06,1402,0
2012-02-08,23.432,23.432,22.961,23.166,3431,0
2012-02-09,23.194,23.343,23.194,23.343,6140,0
2012-02-10,23.184,23.184,22.997,22.997,565,0
2012-02-13,22.828,23.166,22.828,22.943,8128,0
2012-02-14,22.934,23.272,22.899,23.272,1804,0
2012-02-15,23.175,23.175,23.076,23.076,921,0
2012-02-17,23.014,23.042,22.961,23.042,3316,0
2012-02-21,23.014,23.132,23.014,23.132,637,0
2012-02-22,23.06,23.06,23.06,23.06,224,0
2012-02-23,23.014,23.218,23.014,23.051,1757,0
2012-02-24,23.014,23.138,23.014,23.138,1049,0
2012-02-27,23.032,23.068,23.032,23.068,1567,0
2012-02-28,23.032,23.032,23.032,23.032,1780,0
2012-02-29,23.032,23.085,23.014,23.085,506,0
2012-03-01,23.023,23.023,23.014,23.023,1109,0
2012-03-02,23.023,23.265,23.023,23.265,2864,0
2012-03-05,23.085,23.085,23.076,23.076,338,0
2012-03-06,23.06,23.06,23.06,23.06,338,0
2012-03-09,23.032,23.209,23.032,23.147,861,0
2012-03-12,22.989,23.265,22.989,23.256,897,0
2012-03-13,23.076,23.201,23.032,23.076,1658,0
2012-03-14,23.032,23.281,23.032,23.281,1145,0
2012-03-15,23.005,23.184,22.989,22.989,2352,0
2012-03-16,22.989,22.989,22.989,22.989,674,0
2012-03-20,22.864,22.864,22.793,22.801,1718,0
2012-03-22,22.722,22.793,22.704,22.747,2172,0
2012-03-23,22.738,22.766,22.704,22.766,1011,0
2012-03-26,22.88,22.88,22.88,22.88,371,0
2012-03-27,22.927,22.927,22.713,22.837,1420,0
2012-03-29,22.88,22.98,22.864,22.98,2218,0
2012-03-30,22.731,22.747,22.731,22.747,1947,0
2012-04-02,22.766,22.784,22.766,22.775,1223,0
2012-04-03,22.766,22.766,22.731,22.731,546,0
2012-04-04,22.731,22.766,22.713,22.766,12930,0
2012-04-05,22.88,22.899,22.871,22.88,1968,0
2012-04-09,22.828,22.828,22.694,22.722,53912,0
2012-04-10,22.713,22.722,22.685,22.685,9559,0
2012-04-11,22.676,22.676,22.676,22.676,114,0
2012-04-12,22.651,22.651,22.651,22.651,188,0
2012-04-13,22.713,22.713,22.713,22.713,114,0
2012-04-16,22.676,22.676,22.676,22.676,508,0
2012-04-17,22.685,22.766,22.685,22.766,1304,0
2012-04-18,22.685,22.694,22.685,22.694,338,0
2012-04-19,22.685,22.801,22.676,22.676,903,0
2012-04-20,22.766,22.766,22.766,22.766,222,0
2012-04-23,22.766,22.766,22.766,22.766,541,0
2012-04-24,22.775,22.775,22.694,22.713,2930,0
2012-04-25,22.704,22.713,22.694,22.694,974,0
2012-04-26,22.704,22.704,22.694,22.694,1346,0
2012-04-27,22.694,22.694,22.676,22.685,1964,0
2012-04-30,22.756,22.756,22.756,22.756,114,0
2012-05-01,22.766,22.766,22.659,22.766,2286,0
2012-05-02,22.676,22.784,22.676,22.756,2202,0
2012-05-03,22.784,22.801,22.784,22.801,1182,0
2012-05-04,22.801,22.952,22.801,22.828,2676,0
2012-05-07,22.918,22.918,22.828,22.828,711,0
2012-05-08,22.828,22.943,22.747,22.747,1900,0
2012-05-09,22.89,22.918,22.775,22.775,1625,0
2012-05-10,22.899,22.899,22.899,22.899,1068,0
2012-05-11,22.89,22.989,22.775,22.784,4440,0
2012-05-14,22.89,22.961,22.801,22.801,973,0
2012-05-15,23.005,23.014,22.801,22.801,2648,0
2012-05-16,22.88,22.88,22.88,22.88,224,0
2012-05-17,22.899,22.943,22.801,22.927,3872,0
2012-05-18,22.952,23.122,22.818,22.846,2018,0
2012-05-21,22.828,22.864,22.731,22.864,2160,0
2012-05-22,22.775,22.856,22.775,22.856,765,0
2012-05-23,22.818,22.818,22.818,22.818,114,0
2012-05-24,22.88,22.98,22.828,22.837,1274,0
2012-05-25,22.961,22.97,22.961,22.97,448,0
2012-05-29,22.97,23.29,22.97,22.989,9331,0
2012-05-30,23.042,23.209,22.989,22.989,5012,0
2012-05-31,22.908,22.908,22.89,22.89,1934,0
2012-06-01,22.927,22.927,22.927,22.927,224,0
2012-06-04,23.014,23.014,22.846,22.846,1593,0
2012-06-05,22.98,22.98,22.899,22.899,890,0
2012-06-06,23.042,23.209,22.961,23.094,9435,0
2012-06-07,23.218,23.218,22.943,22.952,5284,0
2012-06-08,22.952,23.014,22.952,22.952,1073,0
2012-06-11,22.989,23.06,22.918,22.927,3024,0
2012-06-12,23.023,23.023,22.952,22.952,674,0
2012-06-13,22.871,22.943,22.871,22.943,4371,0
2012-06-14,22.952,23.005,22.918,22.927,2155,0
2012-06-15,22.685,22.927,22.685,22.809,6347,0
2012-06-18,22.747,22.856,22.731,22.756,2924,0
2012-06-19,22.846,22.89,22.756,22.828,2274,0
2012-06-20,22.837,22.871,22.837,22.871,590,0
2012-06-21,22.793,22.927,22.784,22.899,765,0
2012-06-22,22.793,22.88,22.793,22.88,1125,0
2012-06-25,22.818,22.88,22.818,22.864,2585,0
2012-06-26,22.934,22.934,22.918,22.918,585,0
2012-06-27,22.856,22.856,22.809,22.818,842,0
2012-06-28,22.784,22.864,22.766,22.784,2301,0
2012-06-29,22.871,22.89,22.809,22.89,3539,0
2012-07-02,22.871,22.997,22.871,22.908,2811,0
2012-07-03,22.97,23.014,22.864,22.864,1575,0
2012-07-05,22.809,22.961,22.809,22.961,757,0
2012-07-06,23.051,23.06,22.952,23.042,1349,0
2012-07-09,22.952,23.068,22.918,22.98,1584,0
2012-07-10,23.076,23.076,22.961,23.051,2022,0
2012-07-11,23.147,23.175,23.032,23.06,1011,0
2012-07-12,22.943,23.156,22.943,22.97,1822,0
2012-07-13,23.068,23.094,23.06,23.06,445,0
2012-07-16,23.094,23.094,23.051,23.051,562,0
2012-07-17,22.961,23.147,22.961,23.094,1000,0
2012-07-18,22.952,22.952,22.934,22.934,700,0
2012-07-19,22.989,23.06,22.952,22.952,1997,0
2012-07-23,23.051,23.147,23.051,23.068,3534,0
2012-07-24,22.97,22.997,22.961,22.989,712,0
2012-07-25,23.184,23.184,23.023,23.023,448,0
2012-07-26,22.98,22.98,22.908,22.918,1480,0
2012-07-27,23.122,23.122,22.856,22.856,5795,0
2012-07-30,22.899,22.943,22.837,22.846,7286,0
2012-07-31,22.828,22.846,22.818,22.837,976,0
2012-08-01,22.952,22.952,22.952,22.952,272,0
2012-08-02,22.809,22.943,22.793,22.818,3417,0
2012-08-06,22.864,22.918,22.864,22.918,448,0
2012-08-07,22.97,22.97,22.943,22.943,2570,0
2012-08-08,22.934,22.952,22.846,22.846,1289,0
2012-08-09,22.927,22.97,22.871,22.97,3795,0
2012-08-10,23.005,23.272,22.943,23.272,5530,0
2012-08-13,23.209,23.29,23.194,23.209,4167,0
2012-08-14,23.29,23.513,23.281,23.343,2136,0
2012-08-15,23.256,23.256,23.256,23.256,340,0
2012-08-16,23.246,23.256,23.175,23.209,2768,0
2012-08-17,23.532,23.54,23.308,23.476,2791,0
2012-08-20,23.308,23.308,23.051,23.051,1460,0
2012-08-21,23.068,23.094,23.06,23.094,1819,0
2012-08-22,23.237,23.237,23.051,23.051,1079,0
2012-08-23,23.06,23.361,23.042,23.085,5565,0
2012-08-24,23.166,23.228,23.122,23.147,674,0
2012-08-27,23.122,23.122,23.122,23.122,219,0
2012-08-28,23.166,23.272,23.166,23.272,626,0
2012-08-29,23.335,23.352,23.209,23.352,1827,0
2012-08-30,23.343,23.361,23.218,23.228,1468,0
2012-09-05,23.38,23.38,23.343,23.343,2024,0
2012-09-06,23.246,23.343,23.246,23.343,1460,0
2012-09-10,23.218,23.218,23.104,23.104,2136,0
2012-09-11,23.166,23.335,23.166,23.209,2201,0
2012-09-12,23.209,23.318,23.085,23.104,3553,0
2012-09-13,23.076,23.335,23.076,23.335,5554,0
2012-09-14,23.308,23.432,23.308,23.432,4744,0
2012-09-17,23.281,23.38,23.122,23.38,1912,0
2012-09-18,23.156,23.156,23.014,23.023,3037,0
2012-09-19,23.076,23.281,23.076,23.218,1953,0
2012-09-20,23.122,23.122,23.122,23.122,394,0
2012-09-21,23.132,23.237,23.122,23.122,1492,0
2012-09-24,23.068,23.068,23.051,23.051,448,0
2012-09-25,23.166,23.352,23.166,23.256,6292,0
2012-09-26,23.256,23.343,23.256,23.256,2934,0
2012-09-27,23.237,23.237,22.775,22.837,14064,0
2012-09-28,22.756,22.846,22.731,22.731,4345,0
2012-10-01,22.713,22.801,22.676,22.676,1864,0
2012-10-04,22.668,22.801,22.668,22.801,1638,0
2012-10-05,22.685,22.784,22.685,22.784,956,0
2012-10-08,22.694,22.694,22.659,22.659,674,0
2012-10-09,22.694,22.694,22.588,22.588,4554,0
2012-10-10,22.58,22.588,22.561,22.561,5965,0
2012-10-11,22.561,22.605,22.49,22.58,7180,0
2012-10-12,22.588,22.588,22.517,22.526,1800,0
2012-10-15,22.588,22.668,22.588,22.668,562,0
2012-10-16,22.651,22.651,22.561,22.58,3178,0
2012-10-17,22.57,22.676,22.57,22.676,2292,0
2012-10-18,22.659,22.659,22.659,22.659,114,0
2012-10-19,22.676,22.766,22.659,22.659,1110,0
2012-10-23,22.597,22.614,22.597,22.605,581,0
2012-10-24,22.597,22.713,22.597,22.713,562,0
2012-10-25,22.668,22.668,22.614,22.614,1011,0
2012-10-26,22.605,22.605,22.605,22.605,114,0
2012-10-31,22.597,22.597,22.588,22.588,546,0
2012-11-01,22.588,22.588,22.588,22.588,1125,0
2012-11-02,22.588,22.623,22.58,22.58,1460,0
2012-11-05,22.552,22.588,22.552,22.588,2740,0
2012-11-06,22.588,22.588,22.588,22.588,541,0
2012-11-07,22.623,22.632,22.623,22.632,448,0
2012-11-08,22.561,22.588,22.471,22.58,9751,0
2012-11-09,22.517,22.588,22.508,22.552,3795,0
2012-11-12,22.517,22.552,22.517,22.552,682,0
2012-11-13,22.58,22.588,22.58,22.58,4836,0
2012-11-14,22.58,22.58,22.526,22.542,2838,0
2012-11-15,22.659,22.659,22.517,22.623,2964,0
2012-11-16,22.623,22.668,22.623,22.668,2924,0
2012-11-20,22.632,22.632,22.623,22.623,2520,0
2012-11-21,22.659,22.659,22.659,22.659,448,0
2012-11-23,22.588,22.588,22.534,22.588,1564,0
2012-11-26,22.632,22.642,22.632,22.642,550,0
2012-11-27,22.623,22.659,22.623,22.659,423,0
2012-11-28,22.588,22.623,22.588,22.623,562,0
2012-11-29,22.58,22.651,22.57,22.651,1800,0
2012-11-30,22.597,22.685,22.597,22.685,2175,0
2012-12-03,22.676,22.676,22.676,22.676,224,0
2012-12-04,22.685,22.685,22.685,22.685,114,0
2012-12-05,22.685,22.685,22.676,22.676,254,0
2012-12-06,22.642,22.642,22.605,22.605,926,0
2012-12-07,22.614,22.614,22.614,22.614,793,0
2012-12-10,22.632,22.651,22.623,22.651,1049,0
2012-12-11,22.668,22.685,22.632,22.685,2246,0
2012-12-12,22.659,22.668,22.632,22.668,2811,0
2012-12-13,22.694,22.766,22.632,22.766,6446,0
2012-12-14,22.455,22.499,22.455,22.471,2219,0
2012-12-17,22.471,22.49,22.409,22.49,2328,0
2012-12-18,22.437,22.623,22.437,22.623,2653,0
2012-12-19,22.499,22.542,22.49,22.542,2024,0
2012-12-20,22.561,22.623,22.552,22.623,1807,0
2012-12-21,22.57,22.57,22.517,22.561,674,0
2012-12-24,22.58,22.58,22.58,22.58,232,0
2012-12-26,22.58,22.58,22.499,22.499,5381,0
2012-12-27,22.561,22.561,22.508,22.526,1488,0
2012-12-28,22.508,22.588,22.499,22.499,2740,0
2012-12-31,22.526,22.526,22.526,22.526,326,0
2013-01-02,22.534,22.588,22.534,22.542,1413,0
2013-01-03,22.542,22.57,22.542,22.57,1490,0
2013-01-04,22.597,22.605,22.58,22.58,448,0
2013-01-07,22.614,22.614,22.58,22.58,635,0
2013-01-08,22.632,22.704,22.632,22.704,2024,0
2013-01-09,22.747,22.747,22.642,22.642,822,0
2013-01-10,22.685,22.685,22.542,22.623,4690,0
2013-01-11,22.623,22.747,22.597,22.747,2108,0
2013-01-14,22.597,22.597,22.597,22.597,504,0
2013-01-16,22.58,22.588,22.561,22.561,5407,0
2013-01-18,22.597,22.713,22.57,22.57,3148,0
2013-01-22,22.561,22.668,22.561,22.659,2961,0
2013-01-23,22.659,22.756,22.659,22.722,1912,0
2013-01-24,22.614,22.738,22.614,22.738,3670,0
2013-01-25,22.738,22.738,22.676,22.738,2361,0
2013-01-29,22.614,22.722,22.614,22.713,2250,0
2013-01-30,22.738,22.784,22.738,22.766,1686,0
2013-01-31,22.713,22.722,22.704,22.704,3109,0
2013-02-01,22.722,22.756,22.722,22.738,895,0
2013-02-04,22.704,22.747,22.685,22.747,674,0
2013-02-05,22.801,22.801,22.801,22.801,506,0
2013-02-06,22.731,22.731,22.605,22.676,4807,0
2013-02-07,22.731,22.801,22.704,22.704,1096,0
2013-02-08,22.676,22.846,22.676,22.801,3283,0
2013-02-11,22.818,23.494,22.818,23.122,19822,0
2013-02-12,23.032,23.113,23.032,23.113,522,0
2013-02-13,23.122,23.122,22.98,23.122,1947,0
2013-02-14,23.005,23.076,23.005,23.005,674,0
2013-02-15,23.023,23.122,23.014,23.032,2475,0
2013-02-19,23.06,23.104,22.856,23.104,2418,0
2013-02-20,23.042,23.042,22.784,22.88,1385,0
2013-02-21,22.989,23.051,22.989,23.051,225,0
2013-02-22,22.828,22.828,22.828,22.828,674,0
2013-02-25,22.899,22.899,22.766,22.766,1462,0
2013-02-26,22.818,22.871,22.766,22.766,369,0
2013-02-27,22.738,22.738,22.685,22.738,755,0
2013-02-28,22.722,22.722,22.722,22.722,621,0
2013-03-01,22.694,22.694,22.694,22.694,1010,0
2013-03-04,22.731,22.793,22.731,22.775,786,0
2013-03-05,22.747,22.747,22.747,22.747,786,0
2013-03-06,22.756,22.784,22.731,22.775,1705,0
2013-03-07,22.775,22.801,22.775,22.801,722,0
2013-03-08,22.809,22.828,22.809,22.828,786,0
2013-03-11,22.846,22.997,22.846,22.997,1080,0
2013-03-12,22.943,22.943,22.818,22.818,1567,0
2013-03-13,22.918,22.918,22.918,22.918,338,0
2013-03-14,22.899,22.918,22.899,22.918,1640,0
2013-03-15,22.993,23.037,22.936,22.974,3048,0
2013-03-18,22.873,22.964,22.802,22.964,5548,0
2013-03-19,22.983,23.008,22.983,23.008,886,0
2013-03-20,23.008,23.008,22.955,22.974,1689,0
2013-03-21,23.018,23.1,23.018,23.1,442,0
2013-03-22,23.172,23.181,23.1,23.1,538,0
2013-03-25,23.09,23.1,23.064,23.1,1146,0
2013-03-26,23.263,23.263,23.2,23.263,836,0
2013-03-27,23.496,23.496,23.254,23.254,2212,0
2013-03-28,23.244,23.254,23.244,23.244,590,0
2013-04-01,23.191,23.191,23.191,23.191,2549,0
2013-04-02,23.191,23.191,23.056,23.056,2527,0
2013-04-03,23.163,23.191,23.071,23.191,886,0
2013-04-04,23.191,23.191,23.056,23.056,4444,0
2013-04-05,23.081,23.09,23.081,23.09,442,0
2013-04-08,23.144,23.191,23.144,23.153,1164,0
2013-04-09,23.109,23.109,23.109,23.109,128,0
2013-04-10,23.109,23.118,23.064,23.118,1659,0
2013-04-11,23.071,23.144,23.056,23.056,3820,0
2013-04-15,23.109,23.109,23.109,23.109,113,0
2013-04-17,23.056,23.071,23.056,23.056,5019,0
2013-04-18,23.081,23.1,23.071,23.1,1665,0
2013-04-19,23.135,23.135,23.135,23.135,134,0
2013-04-22,23.163,23.163,23.163,23.163,409,0
2013-04-23,23.056,23.1,23.027,23.071,5643,0
2013-04-24,23.037,23.056,23.037,23.056,288,0
2013-04-25,23.064,23.064,23.056,23.056,1652,0
2013-04-26,23.018,23.027,22.964,22.964,8324,0
2013-04-29,22.974,23.008,22.974,23.008,3646,0
2013-04-30,22.964,22.964,22.964,22.964,7413,0
2013-05-01,22.993,23,22.983,23,2001,0
2013-05-02,23.056,23.09,23.056,23.09,886,0
2013-05-03,23.09,23.09,23.018,23.018,643,0
2013-05-06,23.018,23.018,23.018,23.018,334,0
2013-05-07,23.1,23.1,23.1,23.1,858,0
2013-05-08,23.09,23.1,23.008,23.1,1812,0
2013-05-09,23.056,23.172,23.056,23.172,1374,0
2013-05-10,23.153,23.342,23.153,23.226,3130,0
2013-05-13,23.109,23.399,23.109,23.399,2438,0
2013-05-14,23.135,23.389,23.128,23.389,4655,0
2013-05-15,23.389,23.515,23.2,23.443,2250,0
2013-05-16,23.443,23.462,23.244,23.279,6731,0
2013-05-17,23.279,23.37,23.263,23.263,1330,0
2013-05-20,23.254,23.326,23.244,23.317,2249,0
2013-05-21,23.279,23.279,23.244,23.279,2683,0
2013-05-22,23.2,23.424,23.181,23.37,5759,0
2013-05-23,23.207,23.279,23.207,23.279,1131,0
2013-05-24,23.191,23.207,23.181,23.181,1669,0
2013-05-29,23.144,23.144,23.144,23.144,375,0
2013-05-30,23.181,23.191,23.181,23.191,576,0
2013-05-31,23.135,23.191,23.135,23.191,1914,0
2013-06-03,23.181,23.181,23.064,23.064,1890,0
2013-06-04,23.118,23.128,23.118,23.128,1001,0
2013-06-05,23.071,23.09,22.974,23.037,5599,0
2013-06-06,22.983,23.056,22.983,23.037,1219,0
2013-06-07,23.056,23.056,22.993,23,2772,0
2013-06-12,22.929,22.964,22.92,22.92,6803,0
2013-06-13,22.964,22.964,22.964,22.964,627,0
2013-06-14,22.81,22.81,22.81,22.81,113,0
2013-06-17,23.033,23.033,23.033,23.033,374,0
2013-06-18,22.94,23.161,22.896,22.896,2256,0
2013-06-19,23.254,23.254,22.95,23.004,1365,0
2013-06-20,22.886,23.142,22.787,22.886,11814,0
2013-06-21,22.803,22.969,22.803,22.896,11223,0
2013-06-24,22.758,22.896,22.739,22.896,5983,0
2013-06-25,22.896,22.896,22.868,22.868,1496,0
2013-06-26,22.876,22.886,22.787,22.886,3643,0
2013-06-27,22.886,22.988,22.758,22.988,20270,0
2013-06-28,23.381,23.381,23.222,23.352,2549,0
2013-07-01,23.004,23.004,23.004,23.004,547,0
2013-07-05,22.868,22.886,22.777,22.822,8852,0
2013-07-08,22.667,22.813,22.456,22.685,5459,0
2013-07-09,22.933,22.933,22.576,22.868,5901,0
2013-07-10,22.896,22.896,22.795,22.795,1561,0
2013-07-11,22.905,23.088,22.896,23.088,1004,0
2013-07-12,22.822,22.886,22.813,22.886,1389,0
2013-07-15,22.915,23.014,22.905,22.905,2580,0
2013-07-16,22.832,23.024,22.832,22.859,2219,0
2013-07-17,22.868,22.868,22.813,22.841,2565,0
2013-07-18,23.052,23.052,22.822,22.886,12888,0
2013-07-19,22.886,22.886,22.886,22.886,3822,0
2013-07-22,22.896,22.896,22.886,22.886,7010,0
2013-07-23,22.841,22.988,22.841,22.988,1365,0
2013-07-24,22.905,22.905,22.841,22.841,12430,0
2013-07-25,22.988,22.988,22.813,22.896,5481,0
2013-07-26,22.822,23.142,22.822,23.004,3060,0
2013-07-29,23.024,23.024,22.851,22.851,4949,0
2013-07-30,22.851,22.876,22.851,22.851,4072,0
2013-07-31,22.859,22.896,22.859,22.859,712,0
2013-08-02,22.886,22.886,22.851,22.886,6419,0
2013-08-05,22.868,22.896,22.851,22.896,2627,0
2013-08-06,22.905,22.905,22.859,22.859,5460,0
2013-08-07,22.876,22.905,22.859,22.896,2130,0
2013-08-08,23.107,23.107,22.859,23.004,1475,0
2013-08-09,22.969,22.969,22.969,22.969,765,0
2013-08-12,22.896,22.915,22.876,22.876,2094,0
2013-08-13,22.94,22.94,22.896,22.905,2292,0
2013-08-14,22.896,22.896,22.868,22.868,2871,0
2013-08-15,22.868,22.896,22.851,22.851,6655,0
2013-08-16,22.896,22.896,22.851,22.896,2468,0
2013-08-19,22.859,22.896,22.859,22.859,3168,0
2013-08-20,22.851,22.851,22.813,22.813,3260,0
2013-08-21,22.832,22.832,22.813,22.813,5245,0
2013-08-22,22.822,22.905,22.822,22.822,1681,0
2013-08-23,22.832,22.841,22.813,22.841,1704,0
2013-08-26,22.813,22.822,22.803,22.822,2142,0
2013-08-27,22.924,22.924,22.813,22.868,547,0
2013-08-28,22.896,23.336,22.896,22.896,6259,0
2013-08-29,22.896,22.896,22.896,22.896,654,0
2013-08-30,23.241,23.241,23.241,23.241,7034,0
2013-09-03,22.822,22.933,22.822,22.933,1252,0
2013-09-04,22.933,22.96,22.896,22.896,7403,0
2013-09-05,22.997,22.997,22.979,22.979,436,0
2013-09-06,22.915,22.979,22.896,22.905,2297,0
2013-09-10,22.905,22.905,22.905,22.905,359,0
2013-09-11,22.979,22.979,22.905,22.905,2072,0
2013-09-12,22.905,23.078,22.905,23.069,1714,0
2013-09-13,23.078,23.078,22.95,23.069,1284,0
2013-09-16,22.96,23.107,22.95,22.96,1725,0
2013-09-17,23.277,23.277,22.943,23.222,1430,0
2013-09-19,22.943,23.056,22.943,23.056,6173,0
2013-09-20,22.972,22.972,22.972,22.972,343,0
2013-09-23,23.131,23.131,23.131,23.131,139,0
2013-09-24,23.102,23.102,22.952,23.008,5805,0
2013-09-25,23.008,23.102,22.972,23.092,3787,0
2013-09-26,23.102,23.102,23.056,23.056,2611,0
2013-09-27,23.212,23.222,23.147,23.147,3631,0
2013-09-30,23.204,23.222,23.204,23.222,430,0
2013-10-01,23.222,23.407,23.147,23.371,4724,0
2013-10-02,23.222,23.335,23.212,23.335,1183,0
2013-10-08,23.241,23.316,23.241,23.316,2415,0
2013-10-09,23.287,23.335,23.241,23.335,2904,0
2013-10-11,23.261,23.261,23.261,23.261,430,0
2013-10-14,23.261,23.261,23.261,23.261,560,0
2013-10-15,23.261,23.297,23.261,23.297,3357,0
2013-10-16,23.326,23.335,23.326,23.335,929,0
2013-10-18,23.326,23.326,23.287,23.326,1124,0
2013-10-21,23.287,23.316,23.287,23.316,645,0
2013-10-22,23.287,23.287,23.269,23.277,550,0
2013-10-24,23.277,23.287,23.277,23.287,430,0
2013-10-28,23.261,23.277,23.261,23.261,2393,0
2013-10-30,23.241,23.335,23.047,23.335,1586,0
2013-10-31,23.335,23.335,23.335,23.335,430,0
2013-11-01,23.112,23.212,23.112,23.131,615,0
2013-11-04,23.612,23.612,23.261,23.277,2270,0
2013-11-07,23.269,23.269,23.269,23.269,107,0
2013-11-08,23.232,23.241,23.232,23.241,753,0
2013-11-11,23.147,23.511,23.147,23.492,2926,0
2013-11-12,23.352,23.427,23.352,23.427,538,0
2013-11-13,23.456,23.66,23.335,23.335,3007,0
2013-11-14,23.381,23.381,23.371,23.371,517,0
2013-11-15,23.678,23.678,23.335,23.335,430,0
2013-11-18,23.297,23.326,23.287,23.287,4893,0
2013-11-19,23.297,23.297,23.297,23.297,118,0
2013-11-20,23.157,23.297,23.157,23.297,2324,0
2013-11-21,23.241,23.241,23.204,23.204,2449,0
2013-11-22,23.232,23.297,23.232,23.241,2152,0
2013-11-25,23.157,23.196,23.157,23.196,2116,0
2013-11-26,23.186,23.287,23.186,23.287,1506,0
2013-11-27,23.277,23.277,23.277,23.277,430,0
2013-11-29,23.335,23.342,23.335,23.342,859,0
2013-12-02,23.176,23.196,23.157,23.167,4702,0
2013-12-03,23.186,23.186,23.157,23.157,738,0
2013-12-04,23.186,23.196,23.167,23.196,1722,0
2013-12-06,23.277,23.277,23.186,23.186,1989,0
2013-12-10,23.212,23.251,23.196,23.196,2324,0
2013-12-11,23.501,23.501,23.176,23.222,1149,0
2013-12-12,23.521,23.521,23.521,23.521,287,0
2013-12-13,23.167,23.4,23.157,23.4,3838,0
2013-12-16,23.5,23.642,23.49,23.49,15015,0
2013-12-17,23.49,23.632,23.49,23.49,4872,0
2013-12-19,23.256,23.349,23.114,23.349,2756,0
2013-12-23,23.454,23.454,23.406,23.406,1189,0
2013-12-24,23.398,23.473,23.398,23.454,876,0
2013-12-26,23.398,23.406,23.398,23.398,3681,0
2013-12-27,23.49,23.49,23.406,23.406,4286,0
2013-12-30,23.444,23.473,23.226,23.256,3627,0
2013-12-31,23.217,23.226,23.217,23.217,1060,0
2014-01-03,23.207,23.207,23.207,23.207,438,0
2014-01-06,23.266,23.388,23.266,23.388,1555,0
2014-01-07,23.388,23.406,23.388,23.398,3169,0
2014-01-08,23.398,23.406,23.398,23.406,812,0
2014-01-09,23.406,23.406,23.398,23.398,2060,0
2014-01-10,23.444,23.444,23.444,23.444,742,0
2014-01-13,23.424,23.49,23.424,23.49,10344,0
2014-01-14,23.444,23.473,23.444,23.444,3682,0
2014-01-15,23.49,23.612,23.398,23.434,11408,0
2014-01-16,23.398,23.596,23.349,23.596,3080,0
2014-01-17,23.622,23.622,23.398,23.398,649,0
2014-01-21,23.414,23.414,23.256,23.256,2170,0
2014-01-22,23.434,23.434,23.273,23.312,993,0
2014-01-23,23.339,23.622,23.322,23.622,4109,0
2014-01-24,23.406,23.49,23.406,23.49,1616,0
2014-01-27,23.49,23.49,23.49,23.49,291,0
2014-01-28,23.49,23.576,23.49,23.576,1086,0
2014-01-29,23.576,23.688,23.51,23.51,6854,0
2014-01-30,23.53,23.53,23.49,23.49,1806,0
2014-02-03,23.586,23.586,23.576,23.586,2650,0
2014-02-04,23.698,23.698,23.586,23.605,2290,0
2014-02-05,23.679,23.679,23.51,23.51,2294,0
2014-02-06,23.576,23.576,23.53,23.53,654,0
2014-02-11,23.622,23.764,23.622,23.764,4375,0
2014-02-12,23.596,23.679,23.596,23.679,2698,0
2014-02-13,23.774,24.048,23.774,23.962,3382,0
2014-02-14,23.82,24.01,23.82,24.01,2544,0
2014-02-19,23.794,23.794,23.698,23.698,974,0
2014-02-20,23.982,23.982,23.728,23.86,1697,0
2014-02-24,23.794,23.794,23.737,23.745,4606,0
2014-02-25,23.737,23.745,23.737,23.737,1389,0
2014-02-27,23.784,23.784,23.688,23.764,2036,0
2014-02-28,23.698,23.698,23.652,23.652,2309,0
2014-03-03,23.679,23.679,23.671,23.671,636,0
2014-03-04,23.708,23.708,23.708,23.708,1889,0
2014-03-06,23.737,23.764,23.708,23.718,3006,0
2014-03-07,23.754,23.764,23.754,23.764,3603,0
2014-03-10,23.679,23.774,23.679,23.774,1946,0
2014-03-11,23.745,23.811,23.745,23.811,1384,0
2014-03-12,23.803,23.811,23.803,23.811,1192,0
2014-03-13,23.916,23.962,23.916,23.962,954,0
2014-03-14,23.916,23.952,23.85,23.85,1897,0
2014-03-17,24.048,24.048,23.991,23.991,388,0
2014-03-18,24.095,24.172,24.095,24.134,5445,0
2014-03-19,24.162,24.162,24.067,24.067,3006,0
2014-03-20,24.095,24.095,24.095,24.095,178,0
2014-03-21,24.067,24.077,24.067,24.077,544,0
2014-03-24,24.048,24.393,24.048,24.393,4732,0
2014-03-25,24.01,24.316,23.991,24.201,1143,0
2014-03-26,24.306,24.306,24.086,24.306,6894,0
2014-03-27,24.306,24.306,24.028,24.058,5289,0
2014-03-28,24.058,24.067,24.048,24.067,2072,0
2014-03-31,24.162,24.162,24.086,24.086,313,0
2014-04-01,24.077,24.182,24.077,24.105,2031,0
2014-04-02,24.162,24.172,23.961,24.067,21545,0
2014-04-03,24.077,24.326,24.077,24.125,38263,0
2014-04-04,24.144,24.211,24.115,24.162,19105,0
2014-04-07,24.105,24.172,24.095,24.125,5932,0
2014-04-08,24.105,24.134,24.105,24.134,1236,0
2014-04-11,24.105,24.125,24.095,24.095,6396,0
2014-04-14,24.172,24.172,24.172,24.172,1143,0
2014-04-15,24.125,24.134,24.105,24.134,1488,0
2014-04-17,24.115,24.144,24.115,24.144,859,0
2014-04-21,24.105,24.105,24.105,24.105,836,0
2014-04-22,24.077,24.335,24.077,24.335,54246,0
2014-04-23,24.182,24.211,24.172,24.201,4534,0
2014-04-24,24.192,24.373,24.125,24.134,126774,0
2014-04-25,24.229,24.229,24.077,24.095,7675,0
2014-04-28,24.115,24.249,24.115,24.153,19306,0
2014-04-29,24.125,24.211,24.095,24.134,20886,0
2014-04-30,24.192,24.192,24.134,24.192,1727,0
2014-05-01,24.172,24.555,24.144,24.192,44925,0
2014-05-02,24.22,24.498,24.182,24.201,32508,0
2014-05-05,24.201,24.259,24.182,24.182,943,0
2014-05-06,24.162,24.507,24.162,24.287,21062,0
2014-05-07,24.268,24.326,24.201,24.201,6581,0
2014-05-08,24.287,24.287,24.287,24.287,313,0
2014-05-09,24.22,24.249,24.144,24.182,2734,0
2014-05-12,24.162,24.192,24.162,24.172,1238,0
2014-05-13,24.239,24.259,24.182,24.192,6156,0
2014-05-14,24.229,24.239,24.229,24.239,627,0
2014-05-15,24.201,24.278,24.201,24.201,1567,0
2014-05-16,24.268,24.335,24.22,24.268,18352,0
2014-05-19,24.229,24.412,24.229,24.249,18036,0
2014-05-21,24.239,24.306,24.239,24.306,1567,0
2014-05-22,24.259,24.259,24.201,24.229,1493,0
2014-05-27,24.335,24.335,24.22,24.22,2403,0
2014-05-28,24.239,24.249,24.239,24.249,1326,0
2014-05-29,24.326,24.326,24.239,24.316,970,0
2014-05-30,24.259,24.287,24.249,24.287,3544,0
2014-06-02,24.278,24.278,24.239,24.239,9235,0
2014-06-03,24.316,24.316,24.22,24.22,1464,0
2014-06-04,24.296,24.306,24.201,24.22,8458,0
2014-06-05,24.192,24.192,24.192,24.192,837,0
2014-06-09,24.22,24.278,24.201,24.201,2791,0
2014-06-10,24.22,24.249,24.22,24.22,1567,0
2014-06-11,24.201,24.249,24.201,24.249,1551,0
2014-06-12,24.278,24.278,24.201,24.201,1680,0
2014-06-13,24.201,24.393,24.201,24.22,16106,0
2014-06-16,24.278,24.383,24.259,24.373,5725,0
2014-06-17,24.41,24.419,24.39,24.39,1132,0
2014-06-18,24.438,24.506,24.39,24.438,7285,0
2014-06-19,24.39,24.41,24.39,24.41,308,0
2014-06-20,24.448,24.448,24.39,24.438,2108,0
2014-06-23,24.497,24.497,24.4,24.4,2103,0
2014-06-24,24.39,24.438,24.274,24.429,10660,0
2014-06-25,24.419,24.419,24.322,24.322,3098,0
2014-06-26,24.419,24.419,24.38,24.38,1669,0
2014-06-27,24.429,24.429,24.312,24.312,3553,0
2014-06-30,24.429,24.429,24.37,24.37,2952,0
2014-07-01,24.448,24.448,24.361,24.361,1219,0
2014-07-02,24.312,24.419,24.312,24.351,12869,0
2014-07-03,24.332,24.332,24.332,24.332,3500,0
2014-07-07,24.39,24.448,24.332,24.448,16485,0
2014-07-08,24.361,24.458,24.332,24.458,24434,0
2014-07-09,24.516,24.516,24.516,24.516,413,0
2014-07-10,24.516,24.516,24.458,24.458,3132,0
2014-07-14,24.487,24.487,24.38,24.468,31046,0
2014-07-15,24.458,24.478,24.458,24.478,12166,0
2014-07-16,24.623,24.623,24.526,24.584,2302,0
2014-07-17,24.584,24.604,24.584,24.604,3020,0
2014-07-18,24.604,24.604,24.497,24.497,1184,0
2014-07-21,24.565,24.565,24.565,24.565,257,0
2014-07-23,24.506,24.506,24.506,24.506,206,0
2014-07-24,24.536,24.536,24.506,24.516,1046,0
2014-07-25,24.526,24.642,24.526,24.642,2526,0
2014-07-28,24.536,24.633,24.526,24.594,1314,0
2014-07-29,24.536,24.536,24.536,24.536,916,0
2014-07-30,24.487,24.536,24.487,24.536,1054,0
2014-07-31,24.506,24.555,24.506,24.555,1750,0
2014-08-01,24.506,24.506,24.506,24.506,590,0
2014-08-04,24.546,24.546,24.546,24.546,4974,0
2014-08-05,24.546,24.546,24.546,24.546,1647,0
2014-08-06,24.516,24.536,24.516,24.536,423,0
2014-08-07,24.574,24.574,24.574,24.574,3641,0
2014-08-08,24.526,24.584,24.487,24.546,8523,0
2014-08-11,24.574,24.574,24.546,24.574,1733,0
2014-08-12,24.584,24.633,24.584,24.633,4262,0
2014-08-13,24.672,24.672,24.594,24.594,464,0
2014-08-14,24.574,24.574,24.574,24.574,108,0
2014-08-15,24.633,24.662,24.633,24.662,411,0
2014-08-18,24.759,24.759,24.574,24.652,5971,0
2014-08-19,24.574,24.633,24.526,24.633,5849,0
2014-08-20,24.642,24.662,24.574,24.574,3851,0
2014-08-21,24.662,24.672,24.662,24.672,4676,0
2014-08-25,24.73,24.769,24.73,24.73,5442,0
2014-08-26,24.73,24.759,24.701,24.701,7492,0
2014-08-27,24.74,24.74,24.633,24.691,11119,0
2014-08-28,24.769,24.769,24.662,24.72,8643,0
2014-08-29,24.72,24.75,24.72,24.72,1575,0
2014-09-02,24.73,24.73,24.73,24.73,105,0
2014-09-03,24.75,24.808,24.73,24.759,5423,0
2014-09-04,24.73,24.778,24.652,24.672,8842,0
2014-09-05,24.72,24.778,24.72,24.72,14885,0
2014-09-08,24.72,24.769,24.652,24.652,3638,0
2014-09-10,24.672,24.769,24.672,24.769,1133,0
2014-09-11,24.71,24.769,24.691,24.74,6647,0
2014-09-12,24.808,24.808,24.672,24.778,7723,0
2014-09-15,24.808,24.808,24.73,24.759,5767,0
2014-09-16,24.642,24.682,24.642,24.662,2677,0
2014-09-17,24.777,24.837,24.689,24.689,7424,0
2014-09-18,24.768,24.768,24.708,24.768,3763,0
2014-09-19,24.699,24.758,24.689,24.758,2467,0
2014-09-22,24.748,24.866,24.708,24.758,18451,0
2014-09-23,24.718,24.758,24.718,24.728,2102,0
2014-09-24,24.777,24.817,24.758,24.787,6001,0
2014-09-25,24.777,24.777,24.748,24.748,643,0
2014-09-26,24.787,24.787,24.699,24.738,2058,0
2014-09-29,24.768,24.768,24.708,24.708,2341,0
2014-10-01,24.758,24.758,24.708,24.738,1254,0
2014-10-02,24.708,24.758,24.689,24.708,1339,0
2014-10-03,24.699,24.748,24.699,24.708,3593,0
2014-10-06,24.758,24.827,24.728,24.728,3298,0
2014-10-07,24.797,24.797,24.728,24.738,5294,0
2014-10-08,24.738,24.738,24.718,24.718,2899,0
2014-10-09,24.708,24.777,24.708,24.718,5405,0
2014-10-10,24.728,24.777,24.689,24.718,4754,0
2014-10-13,24.718,24.718,24.689,24.689,1417,0
2014-10-14,24.718,24.758,24.708,24.708,13140,0
2014-10-15,24.738,24.738,24.708,24.708,6089,0
2014-10-17,24.738,24.738,24.738,24.738,203,0
2014-10-20,24.768,24.827,24.768,24.768,3202,0
2014-10-22,24.797,24.797,24.738,24.777,1951,0
2014-10-23,24.807,24.807,24.787,24.807,4875,0
2014-10-24,24.797,24.817,24.797,24.797,503,0
2014-10-27,24.797,24.797,24.797,24.797,114,0
2014-10-28,24.797,24.797,24.758,24.758,1095,0
2014-10-29,24.837,24.837,24.807,24.817,875,0
2014-10-30,24.817,24.886,24.817,24.866,1750,0
2014-10-31,24.886,24.925,24.846,24.925,1540,0
2014-11-03,24.846,24.915,24.787,24.787,1038,0
2014-11-04,24.827,24.827,24.797,24.797,1264,0
2014-11-05,24.827,24.837,24.797,24.837,829,0
2014-11-06,24.876,24.925,24.876,24.925,6671,0
2014-11-10,24.984,25.063,24.984,25.063,9016,0
2014-11-11,25.034,25.113,25.034,25.063,6540,0
2014-11-12,25.053,25.053,25.053,25.053,2522,0
2014-11-17,25.044,25.172,25.044,25.172,271,0
2014-11-19,25.044,25.053,24.945,24.955,2693,0
2014-11-24,25.034,25.034,25.034,25.034,116,0
2014-11-25,25.093,25.093,25.044,25.044,796,0
2014-11-26,25.113,25.113,25.113,25.113,304,0
2014-11-28,25.034,25.083,25.034,25.034,3905,0
2014-12-01,25.073,25.073,25.034,25.034,751,0
2014-12-02,25.093,25.122,25.093,25.122,3827,0
2014-12-03,25.142,25.152,25.142,25.152,2131,0
2014-12-04,25.132,25.142,25.132,25.132,557,0
2014-12-05,25.152,25.152,25.152,25.152,422,0
2014-12-09,25.073,25.073,24.975,24.975,8280,0
2014-12-10,25.103,25.103,25.063,25.083,7906,0
2014-12-11,25.093,25.122,25.093,25.122,611,0
2014-12-15,25.103,25.103,25.093,25.093,828,0
2014-12-16,25.15,25.15,25.15,25.15,1332,0
2014-12-17,25.18,25.31,25.17,25.2,820,0
2014-12-18,25.21,25.21,25.2,25.2,1201,0
2014-12-19,25.22,25.22,25.17,25.17,2900,0
2014-12-22,25.18,25.48,25.18,25.24,3621,0
2014-12-23,25.23,25.28,25.23,25.27,405,0
2014-12-26,25.43,25.43,25.28,25.28,1111,0
2014-12-29,25.38,25.39,25.28,25.32,1661,0
2014-12-30,25.24,25.27,25.24,25.27,1414,0
2014-12-31,25.27,25.37,25.27,25.37,1231,0
2015-01-05,25.14,25.34,25.14,25.34,3572,0
2015-01-06,25.28,25.28,25.27,25.27,660,0
2015-01-07,25.35,25.47,25.35,25.4,5819,0
2015-01-08,25.4,25.51,25.4,25.5,1769,0
2015-01-09,25.33,25.5,25.33,25.34,4868,0
2015-01-12,25.5,25.5,25.45,25.45,200,0
2015-01-13,25.4,25.58,25.37,25.58,2612,0
2015-01-15,25.55,25.55,25.45,25.54,2588,0
2015-01-20,25.56,25.56,25.56,25.56,1560,0
2015-01-21,25.56,25.56,25.4,25.45,4372,0
2015-01-22,25.52,25.52,25.52,25.52,300,0
2015-01-23,25.36,25.53,25.36,25.53,725,0
2015-01-26,25.5,25.52,25.38,25.42,5153,0
2015-01-27,25.51,25.51,25.48,25.48,1100,0
2015-01-28,25.54,25.54,25.54,25.54,462,0
2015-01-29,25.54,25.55,25.53,25.55,5938,0
2015-01-30,25.55,25.57,25.5,25.5,2036,0
2015-02-02,25.5,25.55,25.5,25.51,1497,0
2015-02-03,25.51,25.53,25.42,25.5,683,0
2015-02-05,25.59,25.6,25.59,25.6,824,0
2015-02-06,25.51,25.51,25.51,25.51,335,0
2015-02-09,25.51,25.51,25.51,25.51,314,0
2015-02-10,25.57,25.6,25.51,25.6,1095,0
2015-02-11,25.61,25.62,25.53,25.53,4789,0
2015-02-12,25.59,25.68,25.44,25.51,3467,0
2015-02-13,25.55,25.57,25.55,25.56,400,0
2015-02-17,25.55,25.55,25.53,25.53,3953,0
2015-02-18,25.5,25.59,25.5,25.59,1436,0
2015-02-19,25.55,25.65,25.51,25.63,2830,0
2015-02-20,25.63,25.73,25.63,25.73,1590,0
2015-02-23,25.87,25.87,25.56,25.82,3405,0
2015-02-24,25.6,25.64,25.59,25.64,1189,0
2015-02-25,25.63,25.71,25.63,25.71,504,0
2015-02-26,25.65,25.7,25.57,25.62,1930,0
2015-02-27,25.59,25.75,25.57,25.75,2934,0
2015-03-02,25.77,25.86,25.7,25.86,1250,0
2015-03-04,25.786,25.786,25.786,25.786,461,0
2015-03-05,25.84,25.85,25.84,25.85,2872,0
2015-03-09,25.72,25.754,25.71,25.754,833,0
2015-03-11,25.75,25.8,25.75,25.8,4400,0
2015-03-12,25.7,25.83,25.7,25.8,3740,0
2015-03-13,25.75,25.8,25.75,25.79,2300,0
2015-03-16,25.75,25.87,25.7,25.87,3899,0
2015-03-17,25.68,25.72,25.68,25.69,3175,0
2015-03-18,25.64,25.64,25.51,25.51,3374,0
2015-03-19,25.55,25.55,25.55,25.55,345,0
2015-03-20,25.55,25.6,25.55,25.6,900,0
2015-03-25,25.64,25.64,25.64,25.64,200,0
2015-03-26,25.76,25.76,25.6,25.61,2524,0
2015-03-27,25.83,25.83,25.696,25.696,600,0
2015-03-30,25.7,25.732,25.7,25.732,1250,0
2015-03-31,25.62,25.674,25.57,25.674,2461,0
2015-04-02,25.58,25.58,25.58,25.58,700,0
2015-04-06,25.56,25.76,25.56,25.67,6651,0
2015-04-07,25.62,25.77,25.62,25.749,4510,0
2015-04-09,25.64,25.72,25.6,25.72,2904,0
2015-04-10,25.789,25.789,25.688,25.688,2000,0
2015-04-13,25.65,25.664,25.65,25.65,2593,0
2015-04-14,25.77,25.77,25.74,25.75,300,0
2015-04-15,25.63,25.712,25.59,25.712,2672,0
2015-04-16,25.62,25.63,25.62,25.62,692,0
2015-04-20,25.74,25.75,25.678,25.678,805,0
2015-04-21,25.59,25.61,25.59,25.6,812,0
2015-04-23,25.63,25.68,25.61,25.64,1800,0
2015-04-24,25.64,25.68,25.6,25.63,2900,0
2015-04-27,25.623,25.64,25.61,25.61,1238,0
2015-04-28,25.65,25.84,25.6,25.61,5504,0
2015-04-29,25.65,25.84,25.61,25.61,2790,0
2015-04-30,25.63,25.696,25.61,25.674,1944,0
2015-05-01,25.65,25.79,25.61,25.62,6227,0
2015-05-04,25.635,25.8,25.63,25.67,4478,0
2015-05-05,25.65,25.75,25.58,25.58,5670,0
2015-05-06,25.61,25.61,25.52,25.52,4668,0
2015-05-07,25.5,25.5,25.5,25.5,300,0
2015-05-08,25.5,25.609,25.49,25.609,5624,0
2015-05-12,25.506,25.555,25.46,25.46,1911,0
2015-05-13,25.49,25.49,25.49,25.49,100,0
2015-05-14,25.6,25.81,25.52,25.61,29484,0
2015-05-15,25.817,25.83,25.61,25.83,875,0
2015-05-18,25.63,25.76,25.56,25.56,16310,0
2015-05-19,25.66,25.76,25.61,25.75,13491,0
2015-05-20,25.79,25.79,25.62,25.62,1726,0
2015-05-21,25.627,25.689,25.62,25.666,2746,0
2015-05-22,25.62,25.7,25.61,25.65,2405,0
2015-05-26,25.71,25.8,25.59,25.59,2688,0
2015-05-29,25.67,25.68,25.67,25.68,300,0
2015-06-01,25.65,25.76,25.63,25.76,933,0
2015-06-02,25.76,25.76,25.76,25.76,155,0
2015-06-03,25.71,25.71,25.71,25.71,263,0
2015-06-05,25.76,25.76,25.544,25.63,1443,0
2015-06-08,25.67,25.67,25.669,25.669,869,0
2015-06-09,25.821,25.821,25.821,25.821,200,0
2015-06-10,25.805,25.805,25.805,25.805,500,0
2015-06-11,25.79,25.79,25.6,25.6,2649,0
2015-06-12,25.78,25.78,25.62,25.62,584,0
2015-06-16,25.662,25.68,25.662,25.68,375,0
2015-06-17,25.35,25.48,25.35,25.48,1029,0
2015-06-18,25.455,25.455,25.33,25.34,1003,0
2015-06-19,25.36,25.36,25.34,25.34,4570,0
2015-06-22,25.35,25.484,25.35,25.484,300,0
2015-06-23,25.42,25.42,25.42,25.42,100,0
2015-06-24,25.58,25.58,25.43,25.466,3375,0
2015-06-25,25.4,25.43,25.37,25.43,2149,0
2015-06-26,25.53,25.59,25.4,25.58,1293,0
2015-06-29,25.531,25.629,25.43,25.629,1432,0
2015-06-30,25.61,25.61,25.6,25.6,397,0
2015-07-01,25.505,25.62,25.505,25.62,570,0
2015-07-02,25.45,25.62,25.45,25.46,1664,0
2015-07-08,25.458,25.46,25.458,25.46,1300,0
2015-07-09,25.42,25.54,25.42,25.54,220,0
2015-07-10,25.46,25.531,25.45,25.45,566,0
2015-07-13,25.4,25.456,25.36,25.422,2534,0
2015-07-14,25.447,25.447,25.447,25.447,1000,0
2015-07-15,25.45,25.45,25.45,25.45,200,0
2015-07-16,25.42,25.59,25.42,25.55,12100,0
2015-07-17,25.574,25.574,25.43,25.47,2200,0
2015-07-20,25.58,25.58,25.5,25.5,500,0
2015-07-21,25.51,25.58,25.51,25.52,1231,0
2015-07-22,25.52,25.63,25.52,25.574,4000,0
2015-07-23,25.52,25.52,25.52,25.52,1000,0
2015-07-24,25.627,25.63,25.564,25.63,1300,0
2015-07-28,25.553,25.553,25.553,25.553,500,0
2015-07-29,25.57,25.57,25.5,25.5,990,0
2015-07-30,25.51,25.595,25.51,25.595,500,0
2015-07-31,25.511,25.511,25.511,25.511,180,0
2015-08-03,25.55,25.55,25.5,25.5,718,0
2015-08-04,25.535,25.6,25.51,25.51,742,0
2015-08-05,25.59,25.59,25.59,25.59,1440,0
2015-08-06,25.52,25.53,25.52,25.52,1350,0
2015-08-07,25.53,25.64,25.52,25.64,4244,0
2015-08-10,25.54,25.55,25.54,25.54,1900,0
2015-08-11,25.55,25.64,25.55,25.6,6328,0
2015-08-12,25.57,25.57,25.57,25.57,1075,0
2015-08-13,25.599,25.77,25.58,25.6,4372,0
2015-08-14,25.6,25.648,25.6,25.648,650,0
2015-08-18,25.665,25.72,25.665,25.719,1065,0
2015-08-19,25.6,25.6,25.58,25.58,400,0
2015-08-20,25.6,25.74,25.6,25.74,200,0
2015-08-21,25.66,25.67,25.615,25.67,6237,0
2015-08-24,25.62,26.06,25.62,26.06,7819,0
2015-08-25,25.62,25.99,25.62,25.99,1342,0
2015-08-26,25.591,25.7,25.591,25.65,1870,0
2015-08-27,25.675,25.7,25.65,25.65,2599,0
2015-08-28,25.63,25.64,25.63,25.64,317,0
2015-08-31,25.76,25.92,25.76,25.76,1000,0
2015-09-01,25.67,25.67,25.67,25.67,500,0
2015-09-02,25.67,25.887,25.67,25.887,410,0
2015-09-03,25.82,25.82,25.68,25.775,1494,0
2015-09-09,25.704,25.704,25.704,25.704,824,0
2015-09-10,25.848,25.848,25.74,25.75,4752,0
2015-09-11,25.75,25.75,25.74,25.75,12698,0
2015-09-14,25.75,25.88,25.75,25.79,6958,0
2015-09-15,25.79,25.844,25.77,25.844,800,0
2015-09-16,25.77,25.917,25.77,25.917,1399,0
2015-09-17,25.403,25.68,25.403,25.68,2600,0
2015-09-21,25.8,26.001,25.8,26,6920,0
2015-09-22,25.496,25.6,25.496,25.6,401,0
2015-09-23,25.6,25.6,25.6,25.6,800,0
2015-09-25,25.72,25.72,25.72,25.72,190,0
2015-09-28,25.86,25.86,25.65,25.65,490,0
2015-09-29,25.83,25.838,25.789,25.838,2541,0
2015-09-30,25.696,26.26,25.64,26.26,11800,0
2015-10-01,26.071,26.08,25.611,25.611,2000,0
2015-10-02,25.565,25.565,25.565,25.565,180,0
2015-10-05,25.76,25.9,25.76,25.9,500,0
2015-10-06,25.68,25.68,25.66,25.66,753,0
2015-10-07,25.66,25.66,25.66,25.66,991,0
2015-10-12,25.664,25.753,25.66,25.66,6498,0
2015-10-16,25.88,25.88,25.88,25.88,4100,0
2015-10-19,25.95,25.96,25.95,25.96,400,0
2015-10-20,25.86,25.86,25.86,25.86,200,0
2015-10-26,25.962,25.962,25.962,25.962,1000,0
2015-10-27,26.12,26.12,25.951,26.1,1182,0
2015-10-28,26.02,26.06,26.02,26.02,879,0
2015-10-29,26.196,26.2,26.01,26.01,1861,0
2015-10-30,26.196,26.196,26.086,26.086,1500,0
2015-11-02,26.2,26.594,26.04,26.2,4516,0
2015-11-03,26.05,26.366,26.05,26.366,1184,0
2015-11-04,26.315,26.315,26.315,26.315,568,0
2015-11-05,26.07,26.347,26.016,26.016,2818,0
2015-11-06,26.02,26.21,26.01,26.152,2424,0
2015-11-09,26.042,26.042,26.042,26.042,147,0
2015-11-10,26.04,26.05,26.04,26.05,700,0
2015-11-11,26.24,26.24,26.04,26.04,3000,0
2015-11-12,26.01,26.01,26.01,26.01,500,0
2015-11-13,26.05,26.054,26.01,26.054,3300,0
2015-11-17,26,26,26,26,100,0
2015-11-18,26.1,26.1,25.81,25.81,9050,0
2015-11-19,25.897,25.909,25.89,25.909,3620,0
2015-11-20,25.956,25.956,25.956,25.956,390,0
2015-11-24,25.831,25.921,25.831,25.84,2700,0
2015-11-25,25.861,25.861,25.861,25.861,188,0
2015-11-30,25.87,25.87,25.87,25.87,334,0
2015-12-01,25.87,25.95,25.87,25.95,1030,0
2015-12-02,25.95,25.95,25.95,25.95,294,0
2015-12-03,25.95,25.95,25.83,25.87,3091,0
2015-12-04,26.136,26.136,25.61,25.75,14063,0
2015-12-07,25.9,25.9,25.81,25.81,1248,0
2015-12-08,25.77,25.98,25.77,25.83,2153,0
2015-12-09,25.871,25.98,25.83,25.83,1159,0
2015-12-10,25.86,25.938,25.86,25.938,1705,0
2015-12-11,25.93,26.068,25.93,26.068,602,0
2015-12-14,25.961,26.04,25.961,26.04,1900,0
2015-12-15,26.103,26.14,25.96,26.13,4835,0
2015-12-16,25.64,25.876,25.6,25.876,942,0
2015-12-17,25.9,25.9,25.9,25.9,172,0
2015-12-18,25.96,26.15,25.71,26.06,2352,0
2015-12-21,26.1,26.1,25.8,25.97,1600,0
2015-12-22,26.08,26.08,26.04,26.048,1640,0
2015-12-23,26.104,26.104,25.95,25.979,1210,0
2015-12-28,26.17,26.17,25.91,26.12,1560,0
2015-12-29,26.16,26.16,26.034,26.15,1197,0
2015-12-31,25.97,26.01,25.95,26.01,2744,0
2016-01-04,26.17,26.17,26.17,26.17,500,0
2016-01-05,25.96,25.96,25.96,25.96,171,0
2016-01-06,25.9501,26.0816,25.9501,26.0816,1346,0
2016-01-07,26.119,26.119,26.119,26.119,200,0
2016-01-08,26.0619,26.0619,26.0619,26.0619,1333,0
2016-01-12,26.0575,26.0575,26.02,26.02,348,0
2016-01-14,25.9901,26.17,25.9901,26.02,1600,0
2016-01-15,26.016,26.1782,26.016,26.1782,1160,0
2016-01-19,26.16,26.16,26.16,26.16,0,0
2016-01-20,26.07,26.19,25.96,26.1,9081,0
2016-01-21,26.19,26.28,26.1001,26.28,2751,0
2016-01-22,26.28,26.59,26.08,26.2,3098,0
2016-01-25,26.1915,26.47,26.16,26.16,1305,0
2016-01-26,26.2101,26.2101,26.21,26.21,300,0
2016-01-27,26.18,26.18,26.18,26.18,100,0
2016-01-28,26.35,26.35,26.341,26.341,800,0
2016-01-29,26.1015,26.1015,26.101,26.1015,375,0
2016-02-01,26.23,26.37,26.23,26.3675,1904,0
2016-02-02,26.4282,26.4282,26.13,26.13,4300,0
2016-02-03,26.2459,26.2459,26.16,26.1601,1825,0
2016-02-04,26.43,26.43,26.43,26.43,574,0
2016-02-05,26.16,26.16,26.16,26.16,400,0
2016-02-08,26.1401,26.1401,26.1401,26.1401,595,0
2016-02-09,26.09,26.39,26.09,26.12,1740,0
2016-02-10,26.11,26.2348,26.1,26.12,5243,0
2016-02-11,26.168,26.168,26.168,26.168,0,0
2016-02-12,25.94,26,25.94,25.95,3942,0
2016-02-16,26.397,26.4299,26.39,26.39,2700,0
2016-02-17,26.15,26.2337,26.1492,26.15,2307,0
2016-02-18,26.406,26.406,26.302,26.302,1110,0
2016-02-19,26.15,26.15,26.01,26.1,9070,0
2016-02-22,26.07,26.091,26.07,26.07,685,0
2016-02-23,26.35,26.35,26.35,26.35,500,0
2016-02-24,26.1023,26.1023,26.1023,26.1023,310,0
2016-02-25,26.15,26.2333,26.15,26.15,2387,0
2016-02-26,26.151,26.2391,26.1,26.1501,1912,0
2016-02-29,26.1501,26.1501,26.15,26.15,927,0
2016-03-01,26.15,26.204,26.15,26.15,1832,0
2016-03-02,26.15,26.15,26.15,26.15,720,0
2016-03-03,26.18,26.2614,26.18,26.2,3104,0
2016-03-04,26.21,26.3799,26.21,26.37,17374,0
2016-03-07,26.39,27.02,26.36,26.36,8120,0
2016-03-08,26.26,26.26,26.26,26.26,100,0
2016-03-09,26.696,26.77,26.49,26.558,6131,0
2016-03-10,26.371,26.371,26.26,26.26,260,0
2016-03-11,26.35,26.35,26.35,26.35,100,0
2016-03-14,26.35,26.35,26.35,26.35,267,0
2016-03-16,26.558,26.64,26.389,26.455,1367,0
2016-03-17,26.08,26.08,26.07,26.07,803,0
2016-03-18,26,26.1,26,26.1,3677,0
2016-03-21,26.302,26.302,26.302,26.302,266,0
2016-03-28,26.35,26.35,25.98,26.2,11985,0
2016-03-29,26.15,26.15,26.0685,26.0685,5118,0
2016-03-30,25.91,26.06,25.91,25.929,4980,0
2016-03-31,26.0727,26.09,26.025,26.0322,6747,0
2016-04-01,26.0178,26.0178,25.9,25.9,1331,0
2016-04-04,25.95,26.01,25.95,25.95,4790,0
2016-04-05,25.9366,26.0299,25.88,25.88,2512,0
2016-04-06,25.9061,26.02,25.9061,26.02,228,0
2016-04-07,25.88,26.3259,25.88,26.3199,2403,0
2016-04-08,25.96,26.059,25.96,25.9801,2034,0
2016-04-11,26.044,26.0499,25.99,25.99,2338,0
2016-04-12,25.99,26,25.99,26,750,0
2016-04-13,25.9856,26.03,25.9856,26.03,1774,0
2016-04-14,25.9315,25.955,25.93,25.93,1204,0
2016-04-15,25.93,26.1,25.93,25.965,1172,0
2016-04-18,26.34,26.34,26.34,26.34,1000,0
2016-04-19,26.24,26.24,26.2,26.2,625,0
2016-04-20,26.0015,26.0086,26.0015,26.0086,1000,0
2016-04-21,26.03,26.04,26.021,26.04,611,0
2016-04-22,26.2,26.2,26.061,26.15,2468,0
2016-04-25,26.2499,26.3,26.1519,26.1519,2305,0
2016-04-26,26.0101,26.2001,26.0101,26.0756,2183,0
2016-04-27,26.1899,26.2001,26.071,26.071,1439,0
2016-04-28,26.316,26.316,26.0801,26.14,3426,0
2016-05-02,26.2299,26.2299,26.2001,26.2001,600,0
2016-05-05,26.356,26.356,26.355,26.355,1000,0
2016-05-06,26.1301,26.3699,26.1301,26.3699,382,0
2016-05-09,26.1815,26.275,26.181,26.19,1788,0
2016-05-11,26.3426,26.36,26.285,26.36,5544,0
2016-05-12,26.3,26.36,26.25,26.328,18909,0
2016-05-13,26.3526,26.3599,26.3526,26.3599,1300,0
2016-05-16,26.281,26.31,26.281,26.31,430,0
2016-05-17,26.27,26.38,26.27,26.2901,2004,0
2016-05-18,26.38,26.61,26.25,26.25,20994,0
2016-05-19,26.267,26.267,26.06,26.06,519,0
2016-05-20,26.09,26.2175,26.09,26.09,1864,0
2016-05-23,26.12,26.6799,26.12,26.41,1260,0
2016-05-24,26.45,26.45,26.22,26.22,6100,0
2016-05-25,26.22,26.3101,26.16,26.16,4010,0
2016-05-26,26.1999,26.23,26.04,26.1013,4984,0
2016-05-27,26.13,26.34,26.1299,26.16,5387,0
2016-05-31,26.08,26.38,26.06,26.23,8124,0
2016-06-01,26.2599,26.3301,26.2599,26.266,1213,0
2016-06-02,26.2699,26.3801,26.0301,26.31,9199,0
2016-06-03,26.2599,26.39,26.2599,26.39,2511,0
2016-06-06,26.2299,26.3001,26.17,26.2201,2804,0
2016-06-07,26.2,26.34,26.2,26.2827,1910,0
2016-06-08,26.26,26.26,26.26,26.26,200,0
2016-06-09,26.26,26.3414,26.26,26.34,1443,0
2016-06-10,26.31,26.345,26.31,26.345,604,0
2016-06-13,26.26,26.335,26.26,26.29,1910,0
2016-06-14,26.29,26.37,26.29,26.29,1275,0
2016-06-15,26.42,26.42,26.3597,26.41,1100,0
2016-06-16,26.27,26.27,26.2,26.2,800,0
2016-06-17,26.2,26.2,26.2,26.2,100,0
2016-06-20,26.2499,26.3001,26.2,26.2,2191,0
2016-06-21,26.2399,26.3,26.2399,26.27,1852,0
2016-06-22,26.24,26.24,26.19,26.19,200,0
2016-06-23,26.19,26.23,26.1836,26.215,2360,0
2016-06-24,26.15,26.37,26.15,26.2706,3818,0
2016-06-27,26.35,26.4,26.2467,26.4,3250,0
2016-06-28,26.4,26.4,26.29,26.29,3071,0
2016-06-30,26.4,26.4,26.3401,26.39,2605,0
2016-07-01,26.29,26.37,26.29,26.3535,1946,0
2016-07-06,26.4846,26.4846,26.4846,26.4846,400,0
2016-07-08,26.28,26.4499,26.27,26.4499,2800,0
2016-07-11,26.26,26.3054,26.26,26.3054,1040,0
2016-07-12,26.2001,26.3199,26.2,26.29,2955,0
2016-07-13,26.2621,26.32,26.254,26.32,7140,0
2016-07-14,26.3699,26.3699,26.3699,26.3699,241,0
2016-07-15,26.3,26.3,26.2982,26.3,2744,0
2016-07-18,26.35,26.35,26.35,26.35,100,0
2016-07-19,26.35,26.4,26.3047,26.38,4650,0
2016-07-20,26.37,26.5001,26.37,26.5,3730,0
2016-07-21,26.3,26.3,26.3,26.3,188,0
2016-07-25,26.4199,26.42,26.3406,26.4,3607,0
2016-07-27,26.33,26.4,26.321,26.3988,904,0
2016-07-28,26.42,26.5301,26.4,26.5,2302,0
2016-07-29,26.46,26.53,26.43,26.49,1201,0
2016-08-01,26.4,26.52,26.39,26.4601,1305,0
2016-08-02,26.38,26.52,26.37,26.37,1902,0
2016-08-03,26.39,26.52,26.38,26.46,8713,0
2016-08-04,26.4355,26.5,26.369,26.45,4518,0
2016-08-08,26.45,26.6799,26.41,26.65,4076,0
2016-08-09,26.55,26.55,26.411,26.47,1404,0
2016-08-10,26.6,26.6,26.6,26.6,900,0
2016-08-11,26.29,26.81,26.29,26.74,5200,0
2016-08-12,26.61,26.61,26.61,26.61,329,0
2016-08-15,26.55,26.55,26.55,26.55,591,0
2016-08-16,26.41,26.41,26.4,26.4,480,0
2016-08-17,26.55,26.5594,26.45,26.5,1750,0
2016-08-18,26.55,26.55,26.5106,26.5106,3214,0
2016-08-19,26.52,26.6014,26.52,26.6014,228,0
2016-08-22,26.51,26.7,26.51,26.58,2602,0
2016-08-23,26.55,26.55,26.55,26.55,1042,0
2016-08-24,26.5871,26.62,26.579,26.62,962,0
2016-08-25,26.68,27.08,26.569,26.89,3965,0
2016-08-26,27,27,26.61,26.97,2369,0
2016-08-29,26.86,26.93,26.61,26.93,1458,0
2016-08-30,26.97,26.97,26.62,26.62,3257,0
2016-08-31,26.63,26.89,26.63,26.65,2867,0
2016-09-01,26.81,27.09,26.75,27.01,914,0
2016-09-02,26.86,26.9,26.62,26.62,1632,0
2016-09-06,26.75,26.75,26.75,26.75,1170,0
2016-09-07,26.88,26.9,26.71,26.76,1401,0
2016-09-08,26.87,26.87,26.71,26.74,1105,0
2016-09-09,26.68,26.83,26.68,26.75,1203,0
2016-09-12,26.65,26.8309,26.65,26.6625,1603,0
2016-09-13,26.74,26.939,26.73,26.85,2661,0
2016-09-14,26.8,26.89,26.72,26.72,2205,0
2016-09-15,26.3499,26.7,26.21,26.5208,1115,0
2016-09-16,26.5,26.65,26.4201,26.4201,1229,0
2016-09-19,26.6,26.72,26.38,26.45,1791,0
2016-09-20,26.54,26.67,26.52,26.64,2406,0
2016-09-21,26.49,26.68,26.49,26.6309,2069,0
2016-09-22,26.61,26.778,26.33,26.35,6688,0
2016-09-23,26.36,26.7,26.35,26.38,10317,0
2016-09-26,26.51,26.52,26.38,26.39,2288,0
2016-09-27,26.42,26.46,26.42,26.46,739,0
2016-09-28,26.4594,26.51,26.4594,26.51,2426,0
2016-09-29,26.45,26.65,26.45,26.65,4646,0
2016-10-03,26.85,26.906,26.85,26.906,918,0
2016-10-04,26.78,26.78,26.72,26.72,268,0
2016-10-06,26.79,26.79,26.77,26.78,1217,0
2016-10-11,26.93,26.93,26.92,26.92,500,0
2016-10-12,26.83,26.83,26.83,26.83,313,0
2016-10-13,26.6,26.65,26.57,26.62,800,0
2016-10-14,26.577,26.577,26.577,26.577,537,0
2016-10-17,26.54,26.54,26.54,26.54,306,0
2016-10-19,26.6553,26.7072,26.6553,26.7072,650,0
2016-10-20,26.75,26.75,26.5829,26.5829,490,0
2016-10-24,26.6579,26.6579,26.6579,26.6579,276,0
2016-10-27,26.6795,26.6795,26.6795,26.6795,100,0
2016-11-01,26.686,26.686,26.686,26.686,6000,0
2016-11-02,26.5952,26.5952,26.5952,26.5952,422,0
2016-11-04,26.51,26.51,26.35,26.44,1760,0
2016-11-07,26.45,26.45,26.38,26.38,2011,0
2016-11-08,26.35,26.45,26.35,26.35,4208,0
2016-11-09,26.03,26.56,26.03,26.56,5501,0
2016-11-10,26.53,26.53,26.19,26.254,1325,0
2016-11-11,25.95,26.01,25.75,25.82,11290,0
2016-11-14,25.67,25.675,25.0526,25.3,4850,0
2016-11-15,25.34,25.67,25.34,25.67,2808,0
2016-11-16,25.6243,25.7868,25.45,25.7868,2673,0
2016-11-17,25.55,25.55,25.55,25.55,207,0
2016-11-18,25.55,25.5884,25.55,25.5884,674,0
2016-11-21,25.6,25.9116,25.58,25.9116,1108,0
2016-11-22,25.69,25.69,25.6,25.6256,308,0
2016-11-23,25.7005,25.7005,25.555,25.555,386,0
2016-11-25,25.55,25.575,25.55,25.575,266,0
2016-11-28,25.58,25.58,25.58,25.58,100,0
2016-11-29,25.6,25.97,25.6,25.795,2770,0
2016-12-02,25.97,25.97,25.97,25.97,1875,0
2016-12-05,26.09,26.09,25.8397,25.988,1269,0
2016-12-06,25.9453,25.9453,25.9453,25.9453,190,0
2016-12-07,26,26,25.62,25.62,4575,0
2016-12-08,25.7343,25.75,25.67,25.67,5112,0
2016-12-12,25.42,25.42,25.42,25.42,4079,0
2016-12-13,25.61,25.61,25.5528,25.5528,1307,0
2016-12-14,25.44,25.68,25.44,25.5875,1100,0
2016-12-15,25.42,25.42,25.2493,25.37,561,0
2016-12-16,25.2563,25.3,25.2563,25.3,490,0
2016-12-19,25.28,25.5461,25.27,25.5461,1650,0
2016-12-20,25.35,25.505,25.35,25.5,1498,0
2016-12-21,25.57,25.57,25.57,25.57,100,0
2016-12-22,25.61,25.61,25.4469,25.4469,595,0
2016-12-23,25.33,25.41,25.31,25.41,487,0
2016-12-27,25.61,25.61,25.4496,25.4496,1031,0
2016-12-28,25.6,25.6,25.586,25.586,482,0
2016-12-30,25.5299,25.5299,25.5299,25.5299,229,0
2017-01-04,25.5,25.5,25.5,25.5,200,0
2017-01-05,25.6024,25.6024,25.45,25.4755,899,0
2017-01-09,25.41,25.41,25.41,25.41,493,0
2017-01-10,25.41,25.518,25.21,25.2678,3580,0
2017-01-11,25.37,25.49,25.37,25.4518,1782,0
2017-01-13,25.39,25.5,25.39,25.5,780,0
2017-01-17,25.5397,25.5397,25.5397,25.5397,168,0
2017-01-18,25.41,25.41,25.39,25.41,24014,0
2017-01-19,25.41,25.4162,25.38,25.38,1167,0
2017-01-20,25.63,25.63,25.41,25.5,2291,0
2017-01-23,25.42,25.42,25.34,25.38,107222,0
2017-01-24,25.4394,25.44,25.4,25.4068,1395,0
2017-01-25,25.44,25.44,25.425,25.44,9308,0
2017-01-26,25.44,25.44,25.42,25.42,775,0
2017-01-27,25.42,25.4455,25.42,25.427,3285,0
2017-01-30,25.43,25.47,25.43,25.4499,6867,0
2017-01-31,25.48,25.48,25.43,25.43,12852,0
2017-02-01,25.43,25.43,25.43,25.43,267,0
2017-02-02,25.44,25.4412,25.44,25.44,743,0
2017-02-03,25.5539,25.5539,25.5539,25.5539,334,0
2017-02-07,25.594,25.594,25.594,25.594,518,0
2017-02-08,25.53,25.6131,25.53,25.61,1712,0
2017-02-09,25.645,25.645,25.6399,25.6399,275,0
2017-02-10,25.61,25.61,25.55,25.599,1150,0
2017-02-14,25.6317,25.6317,25.6317,25.6317,514,0
2017-02-16,25.6,25.761,25.59,25.761,1575,0
2017-02-17,25.76,25.7799,25.6875,25.6875,900,0
2017-02-21,25.52,25.618,25.52,25.618,1185,0
2017-02-22,25.56,25.56,25.56,25.56,250,0
2017-02-23,25.58,25.6184,25.58,25.6184,1684,0
2017-02-24,25.7728,25.7728,25.7728,25.7728,1000,0
2017-02-27,25.72,25.81,25.63,25.7308,1745,0
2017-02-28,25.63,25.76,25.62,25.76,8172,0
2017-03-01,25.7772,25.7772,25.7772,25.7772,500,0
2017-03-02,25.65,25.72,25.64,25.72,694,0
2017-03-03,25.64,25.732,25.64,25.732,1766,0
2017-03-06,25.69,25.81,25.69,25.81,4298,0
2017-03-07,25.84,25.8614,25.8014,25.8614,1700,0
2017-03-09,25.66,25.66,25.647,25.647,323,0
2017-03-10,25.63,25.704,25.63,25.704,883,0
2017-03-13,25.64,25.7729,25.64,25.7,3207,0
2017-03-14,25.661,25.7883,25.66,25.7363,1700,0
2017-03-15,25.71,25.88,25.71,25.88,2301,0
2017-03-16,25.67,25.67,25.36,25.39,4866,0
2017-03-17,25.38,25.48,25.38,25.48,3850,0
2017-03-20,25.48,25.62,25.48,25.5817,1741,0
2017-03-21,25.5873,25.5873,25.53,25.53,825,0
2017-03-22,25.62,25.62,25.4701,25.61,800,0
2017-03-23,25.61,25.73,25.61,25.73,1300,0
2017-03-24,25.7199,25.72,25.71,25.72,800,0
2017-03-27,25.72,25.83,25.64,25.64,3264,0
2017-03-28,25.77,25.77,25.7564,25.7564,507,0
2017-03-29,25.7588,25.84,25.7455,25.84,2400,0
2017-03-30,25.71,25.81,25.71,25.81,1434,0
2017-03-31,26,26,25.72,25.7966,1385,0
2017-04-03,25.84,26.01,25.8,25.8,2804,0
2017-04-04,25.85,25.8875,25.85,25.8875,360,0
2017-04-05,25.9,25.918,25.87,25.87,1200,0
2017-04-07,25.83,25.915,25.82,25.84,2297,0
2017-04-10,25.94,25.94,25.841,25.85,1230,0
2017-04-11,25.9172,25.99,25.9172,25.99,1583,0
2017-04-12,26.01,26.0999,26.01,26.0999,350,0
2017-04-13,26.0822,26.1,26.0822,26.1,1277,0
2017-04-17,26.05,26.1,26.008,26.1,12021,0
2017-04-18,26.0915,26.1081,26.0716,26.1081,19135,0
2017-04-19,26.15,26.15,26.11,26.11,822,0
2017-04-20,26.14,26.2068,26.11,26.13,3191,0
2017-04-21,26.13,26.1575,26.12,26.1575,800,0
2017-04-24,26.2,26.23,26.2,26.23,900,0
2017-04-25,26.24,26.29,26.24,26.29,1582,0
2017-04-26,26.25,26.25,26.24,26.24,1000,0
2017-04-27,26.25,26.2555,26.25,26.25,825,0
2017-05-01,26.3027,26.3028,26.26,26.3028,1304,0
2017-05-02,26.24,26.24,26.23,26.23,500,0
2017-05-03,26.23,26.41,26.23,26.35,1528,0
2017-05-05,26.22,26.4727,26.22,26.4727,2813,0
2017-05-09,26.5565,26.5565,26.2509,26.2509,1234,0
2017-05-10,26.418,26.418,26.2,26.2,488,0
2017-05-12,26.4475,26.4475,26.4475,26.4475,703,0
2017-05-15,26.44,26.44,26.3521,26.37,1281,0
2017-05-16,26.4086,26.43,26.38,26.4064,2473,0
2017-05-17,26.38,26.62,26.38,26.62,3423,0
2017-05-18,26.35,26.415,26.22,26.415,2424,0
2017-05-19,26.47,26.48,26.4,26.4,8187,0
2017-05-22,26.4786,26.4786,26.4396,26.4396,523,0
2017-05-23,26.4597,26.4597,26.4597,26.4597,327,0
2017-05-24,26.33,26.528,26.33,26.44,3354,0
2017-05-25,26.38,26.4208,26.38,26.4065,2660,0
2017-05-26,26.35,26.4415,26.34,26.36,5395,0
2017-05-30,26.36,26.4,26.36,26.4,332,0
2017-05-31,26.4,26.4,26.1994,26.25,4003,0
2017-06-01,26.25,26.3195,26.25,26.3195,2252,0
2017-06-02,26.31,26.47,26.31,26.47,500,0
2017-06-05,26.41,26.6438,26.41,26.6438,299,0
2017-06-06,26.43,26.5172,26.43,26.51,1203,0
2017-06-07,26.51,26.51,26.51,26.51,216,0
2017-06-09,26.598,26.7,26.598,26.7,1561,0
2017-06-12,26.5511,26.6574,26.55,26.6574,1400,0
2017-06-13,26.5137,26.5137,26.5137,26.5137,2000,0
2017-06-14,26.6663,26.78,26.6663,26.77,10368,0
2017-06-15,26.49,26.49,26.35,26.36,755,0
2017-06-16,26.3,26.3,26.3,26.3,187,0
2017-06-20,26.25,26.26,26.25,26.26,1221,0
2017-06-21,26.46,26.46,26.42,26.42,600,0
2017-06-22,26.49,26.49,26.49,26.49,200,0
2017-06-23,26.411,26.411,26.411,26.411,100,0
2017-06-26,26.67,26.67,26.42,26.44,7206,0
2017-06-27,26.59,26.59,26.4,26.4,940,0
2017-06-29,26.4,26.4,26.4,26.4,400,0
2017-06-30,26.3728,26.3728,26.36,26.37,844,0
2017-07-03,26.373,26.373,26.37,26.37,387,0
2017-07-05,26.4,26.41,26.4,26.41,501,0
2017-07-07,26.41,26.41,26.41,26.41,231,0
2017-07-10,26.55,26.65,26.48,26.65,5917,0
2017-07-11,26.65,26.65,26.59,26.59,700,0
2017-07-12,26.35,26.35,26.35,26.35,335,0
2017-07-13,26.42,26.42,26.42,26.42,328,0
2017-07-14,26.436,26.45,26.4101,26.4101,810,0
2017-07-17,26.63,26.65,26.63,26.64,1000,0
2017-07-18,26.42,26.505,26.42,26.505,300,0
2017-07-19,26.45,26.5307,26.43,26.43,4147,0
2017-07-20,26.669,26.669,26.5001,26.51,811,0
2017-07-25,26.64,26.67,26.5,26.5,4502,0
2017-07-26,26.5,26.6089,26.5,26.6089,725,0
2017-07-27,26.5,26.5022,26.45,26.5022,1981,0
2017-07-31,26.5,26.5,26.5,26.5,600,0
2017-08-01,26.5,26.5499,26.5,26.51,2330,0
2017-08-02,26.5128,26.5128,26.5,26.5,1132,0
2017-08-03,26.5,26.5719,26.5,26.5719,1614,0
2017-08-04,26.5,26.5,26.5,26.5,100,0
2017-08-07,26.44,26.45,25.27,25.81,3005,0
2017-08-08,26.3,26.3,25.93,25.94,1568,0
2017-08-09,26.13,26.358,26.0901,26.2536,1740,0
2017-08-10,26.25,26.4957,26.25,26.26,444,0
2017-08-11,26.26,26.44,26.26,26.43,2300,0
2017-08-14,26.35,26.43,26.35,26.37,1400,0
2017-08-15,26.351,26.45,26.351,26.4499,732,0
2017-08-16,26.43,26.45,26.43,26.45,1233,0
2017-08-17,26.45,26.45,26.41,26.43,1300,0
2017-08-18,26.468,26.468,26.45,26.45,276,0
2017-08-22,26.47,26.55,26.33,26.55,8988,0
2017-08-23,26.55,26.55,26.45,26.4994,426,0
2017-08-25,26.45,26.45,26.43,26.43,1640,0
2017-08-28,26.52,26.5466,26.51,26.5466,3315,0
2017-08-29,26.481,26.62,26.47,26.62,800,0
2017-09-05,26.62,26.6267,26.62,26.62,780,0
2017-09-06,26.73,26.73,26.4,26.4,5039,0
2017-09-11,26.676,26.676,26.48,26.578,600,0
2017-09-12,26.4528,26.599,26.4528,26.4528,500,0
2017-09-14,26.55,26.55,26.55,26.55,689,0
2017-09-15,26.5348,26.75,26.51,26.5631,585,0
2017-09-18,26.54,26.54,26.1,26.1,400,0
2017-09-20,26.46,26.46,26.19,26.3,2715,0
2017-09-22,26.25,26.25,26.13,26.13,1301,0
2017-09-25,26.1,26.1,26.1,26.1,261,0
2017-09-26,26.34,26.34,26.2801,26.2801,3007,0
2017-09-27,26.44,26.44,26.3187,26.3187,573,0
2017-09-28,26.16,26.3776,26.14,26.14,2740,0
2017-09-29,26.42,26.42,26.32,26.3935,3800,0
2017-10-02,26.44,26.7,26.2785,26.2785,2147,0
2017-10-03,26.26,26.3125,26.23,26.254,1995,0
2017-10-04,26.24,26.2925,26.21,26.21,2970,0
2017-10-05,26.21,26.21,26.1483,26.21,3143,0
2017-10-06,26.24,26.24,26.21,26.21,200,0
2017-10-10,26.25,26.25,26.25,26.25,1000,0
2017-10-12,26.4079,26.4079,26.26,26.26,1874,0
2017-10-13,26.29,26.29,26.29,26.29,100,0
2017-10-16,26.48,26.49,26.3905,26.3961,1600,0
2017-10-17,26.41,26.48,26.41,26.4799,1364,0
2017-10-18,26.4255,26.445,26.4255,26.445,356,0
2017-10-19,26.418,26.418,26.417,26.417,579,0
2017-10-20,26.4422,26.4422,26.41,26.41,466,0
2017-10-23,26.41,26.41,26.41,26.41,978,0
2017-10-24,26.16,26.3793,26.1397,26.27,2851,0
2017-10-25,26.241,26.42,26.09,26.42,5334,0
2017-10-30,26.15,26.19,26.15,26.19,600,0
2017-11-01,26.18,26.19,26.18,26.19,617,0
2017-11-02,26.4558,26.49,26.3675,26.4375,1175,0
2017-11-03,26.19,26.46,26.19,26.245,4952,0
2017-11-07,26.21,26.21,26.21,26.21,215,0
2017-11-09,26.4377,26.48,26.15,26.15,492,0
