Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,23.034,23.043,23.034,23.043,666,0
2010-08-24,23.059,24.321,23.059,23.6,8539,0
2010-08-25,23.402,23.402,23.402,23.402,114,0
2010-08-26,23.411,23.421,23.411,23.411,1222,0
2010-08-27,23.185,23.195,23.059,23.059,2109,0
2010-08-30,23.059,23.059,23.059,23.059,556,0
2010-09-01,23.285,23.285,23.285,23.285,666,0
2010-09-03,23.185,23.474,23.159,23.474,3286,0
2010-09-07,23.069,23.069,23.069,23.069,999,0
2010-09-08,23.078,23.078,23.069,23.069,221,0
2010-09-09,23.078,23.078,23.069,23.069,1109,0
2010-09-13,22.917,22.934,22.917,22.934,1553,0
2010-09-14,23.195,23.195,22.943,22.943,888,0
2010-09-15,22.987,22.996,22.871,22.871,2217,0
2010-09-16,22.672,22.798,22.672,22.798,2887,0
2010-09-17,22.682,22.682,22.682,22.682,2609,0
2010-09-20,22.726,22.726,22.718,22.718,221,0
2010-09-21,22.735,22.852,22.7,22.852,1592,0
2010-09-22,22.852,22.852,22.754,22.763,2398,0
2010-09-23,22.898,22.898,22.898,22.898,221,0
2010-09-27,22.908,22.908,22.789,22.789,476,0
2010-09-28,22.908,22.908,22.908,22.908,319,0
2010-09-30,22.808,22.835,22.808,22.835,2214,0
2010-10-05,22.88,22.908,22.88,22.908,993,0
2010-10-06,22.817,22.817,22.817,22.817,278,0
2010-10-07,22.908,22.908,22.908,22.908,1332,0
2010-10-11,22.817,22.908,22.817,22.908,434,0
2010-10-13,22.88,23.006,22.817,22.817,3111,0
2010-10-14,22.971,22.971,22.971,22.971,1776,0
2010-10-18,22.852,22.852,22.852,22.852,221,0
2010-10-19,22.852,22.88,22.789,22.88,2596,0
2010-10-20,22.88,22.88,22.789,22.789,743,0
2010-10-21,22.789,22.789,22.789,22.789,221,0
2010-10-25,22.917,22.917,22.88,22.88,335,0
2010-10-26,22.808,22.961,22.773,22.961,4054,0
2010-10-29,22.798,22.798,22.782,22.782,556,0
2010-11-02,22.987,22.987,22.808,22.987,1369,0
2010-11-03,22.808,22.996,22.763,22.996,5689,0
2010-11-05,23.097,23.097,22.898,22.898,1218,0
2010-11-08,22.889,22.889,22.889,22.889,114,0
2010-11-10,23.304,23.304,23.304,23.304,576,0
2010-11-11,23.059,23.059,23.059,23.059,221,0
2010-11-12,23.185,23.185,23.185,23.185,1109,0
2010-11-15,22.943,22.943,22.943,22.943,883,0
2010-11-16,22.943,22.971,22.943,22.971,2448,0
2010-11-17,22.835,22.835,22.835,22.835,221,0
2010-11-19,22.628,22.691,22.628,22.691,999,0
2010-11-23,22.691,22.745,22.691,22.745,1029,0
2010-11-24,22.745,22.745,22.7,22.7,437,0
2010-11-29,22.71,22.754,22.691,22.754,1222,0
2010-11-30,22.718,22.718,22.718,22.718,442,0
2010-12-01,22.726,22.763,22.718,22.718,1222,0
2010-12-02,22.735,22.735,22.735,22.735,114,0
2010-12-03,22.718,22.718,22.718,22.718,556,0
2010-12-06,22.789,22.817,22.789,22.817,888,0
2010-12-07,22.789,22.917,22.773,22.908,1997,0
2010-12-09,22.754,22.789,22.745,22.745,3589,0
2010-12-10,22.754,22.754,22.745,22.745,1444,0
2010-12-13,22.71,22.71,22.7,22.71,1665,0
2010-12-15,22.519,22.817,22.519,22.817,4829,0
2010-12-16,22.574,22.574,22.537,22.565,1332,0
2010-12-17,22.565,22.565,22.537,22.537,1553,0
2010-12-21,22.619,22.619,22.619,22.619,114,0
2010-12-22,22.519,22.61,22.519,22.61,915,0
2010-12-27,22.619,22.619,22.61,22.619,1009,0
2010-12-28,22.619,22.619,22.484,22.519,1182,0
2010-12-29,22.619,22.628,22.619,22.628,442,0
2010-12-30,22.682,22.691,22.528,22.528,1253,0
2011-01-03,22.537,22.537,22.528,22.528,738,0
2011-01-04,22.61,22.61,22.61,22.61,1387,0
2011-01-05,22.628,22.782,22.628,22.782,821,0
2011-01-06,22.654,22.654,22.654,22.654,442,0
2011-01-10,22.718,22.718,22.718,22.718,221,0
2011-01-11,22.654,22.654,22.537,22.537,2311,0
2011-01-12,22.528,22.691,22.528,22.6,2993,0
2011-01-13,22.61,22.61,22.448,22.537,1776,0
2011-01-14,22.537,22.537,22.448,22.448,556,0
2011-01-18,22.537,22.647,22.537,22.637,556,0
2011-01-19,22.654,22.691,22.465,22.637,2043,0
2011-01-21,22.647,22.647,22.619,22.619,556,0
2011-01-24,22.628,22.628,22.628,22.628,1332,0
2011-01-25,22.619,22.672,22.619,22.672,2530,0
2011-01-26,22.7,22.7,22.7,22.7,2887,0
2011-01-28,22.691,22.691,22.654,22.654,1792,0
2011-01-31,22.654,22.654,22.654,22.654,2281,0
2011-02-02,22.754,22.754,22.754,22.754,114,0
2011-02-09,22.745,22.745,22.745,22.745,442,0
2011-02-10,22.754,22.754,22.672,22.672,1309,0
2011-02-11,22.663,22.663,22.663,22.663,1265,0
2011-02-14,22.663,22.663,22.663,22.663,1109,0
2011-02-15,22.663,22.754,22.663,22.754,1548,0
2011-02-16,22.61,22.663,22.61,22.663,1212,0
2011-02-18,22.691,22.691,22.61,22.61,3404,0
2011-02-22,22.773,22.773,22.682,22.691,1652,0
2011-02-25,22.682,22.71,22.637,22.637,1892,0
2011-02-28,22.637,22.637,22.637,22.637,114,0
2011-03-01,22.647,22.647,22.647,22.647,335,0
2011-03-03,22.654,22.745,22.654,22.745,2005,0
2011-03-04,22.654,22.745,22.654,22.654,882,0
2011-03-07,22.654,22.654,22.628,22.628,1760,0
2011-03-08,22.718,22.726,22.718,22.726,442,0
2011-03-09,22.773,22.773,22.773,22.773,126,0
2011-03-10,22.71,22.71,22.654,22.7,1412,0
2011-03-11,22.745,22.773,22.745,22.773,461,0
2011-03-14,22.845,22.943,22.845,22.943,778,0
2011-03-15,22.789,22.789,22.789,22.789,114,0
2011-03-16,22.88,22.924,22.88,22.924,221,0
2011-03-21,22.628,22.682,22.565,22.619,2665,0
2011-03-22,22.619,22.619,22.591,22.591,999,0
2011-03-24,22.647,22.647,22.637,22.647,1948,0
2011-03-28,22.735,22.735,22.735,22.735,648,0
2011-03-30,22.647,22.654,22.61,22.654,976,0
2011-03-31,22.654,22.654,22.61,22.637,1553,0
2011-04-01,22.663,22.663,22.61,22.61,999,0
2011-04-05,22.71,22.71,22.71,22.71,268,0
2011-04-06,22.735,22.735,22.735,22.735,303,0
2011-04-07,22.647,22.647,22.511,22.556,5193,0
2011-04-08,22.591,22.591,22.591,22.591,114,0
2011-04-11,22.591,22.591,22.583,22.583,428,0
2011-04-12,22.528,22.565,22.519,22.556,3102,0
2011-04-14,22.565,22.565,22.556,22.556,999,0
2011-04-15,22.574,22.574,22.556,22.556,221,0
2011-04-18,22.556,22.6,22.556,22.6,557,0
2011-04-19,22.628,22.628,22.628,22.628,525,0
2011-04-20,22.672,22.672,22.647,22.647,221,0
2011-04-25,22.637,22.637,22.565,22.565,999,0
2011-04-28,22.565,22.7,22.565,22.7,1526,0
2011-04-29,22.619,22.773,22.619,22.773,1222,0
2011-05-02,22.7,22.7,22.7,22.7,1109,0
2011-05-03,22.773,24.744,22.773,22.773,1467,0
2011-05-04,22.654,22.817,22.619,22.817,933,0
2011-05-09,22.745,22.789,22.745,22.789,888,0
2011-05-12,22.789,22.88,22.789,22.88,442,0
2011-05-16,22.71,22.71,22.71,22.71,442,0
2011-05-18,22.71,22.789,22.71,22.745,1553,0
2011-05-19,22.789,22.961,22.745,22.745,2997,0
2011-05-24,22.789,22.789,22.763,22.763,442,0
2011-05-27,22.871,22.889,22.871,22.889,888,0
2011-06-01,22.952,22.952,22.88,22.88,999,0
2011-06-06,22.763,22.88,22.763,22.798,1109,0
2011-06-07,22.835,22.835,22.835,22.835,114,0
2011-06-13,22.845,22.845,22.845,22.845,749,0
2011-06-14,22.961,23.241,22.961,23.059,888,0
2011-06-15,23.059,23.141,23.059,23.141,335,0
2011-06-16,22.826,22.826,21.844,22.773,30623,0
2011-06-17,23.024,23.402,23.024,23.376,6456,0
2011-06-20,23.178,23.178,23.132,23.15,666,0
2011-06-23,23.106,23.15,23.106,23.15,1109,0
2011-06-24,23.159,23.376,23.15,23.33,2286,0
2011-06-27,23.358,23.358,23.358,23.358,186,0
2011-06-28,23.32,23.32,23.32,23.32,553,0
2011-07-06,23.115,23.115,22.88,22.924,1887,0
2011-07-07,22.889,22.908,22.889,22.908,556,0
2011-07-13,23.115,23.115,23.115,23.115,221,0
2011-07-14,23.087,23.087,23.087,23.087,221,0
2011-07-19,23.097,23.097,22.924,22.924,1222,0
2011-07-22,22.996,23.069,22.917,22.917,2047,0
2011-07-25,22.917,22.924,22.917,22.917,1164,0
2011-07-26,22.745,22.798,22.745,22.798,221,0
2011-07-27,22.735,22.735,22.735,22.735,777,0
2011-07-28,22.745,22.745,22.745,22.745,114,0
2011-08-01,22.782,22.782,22.782,22.782,442,0
2011-08-02,22.826,22.835,22.745,22.835,960,0
2011-08-03,22.782,22.782,22.763,22.763,1109,0
2011-08-04,22.798,22.798,22.754,22.773,1444,0
2011-08-08,22.628,22.754,22.511,22.519,3773,0
2011-08-09,22.718,22.773,22.556,22.565,2316,0
2011-08-10,22.773,22.773,22.718,22.754,2789,0
2011-08-11,22.773,22.943,22.71,22.789,2297,0
2011-08-15,22.735,22.845,22.619,22.789,1222,0
2011-08-17,22.917,22.924,22.917,22.917,1687,0
2011-08-23,23.097,23.115,22.88,23.115,1484,0
2011-08-24,23.087,23.087,23.087,23.087,335,0
2011-08-25,23.115,23.115,23.115,23.115,164,0
2011-08-30,23.122,23.122,23.122,23.122,151,0
2011-09-01,23.204,23.204,23.204,23.204,211,0
2011-09-09,23.006,23.006,23.006,23.006,514,0
2011-09-14,23.393,23.43,23.078,23.43,3109,0
2011-09-15,22.996,23.159,22.961,22.996,1109,0
2011-09-20,23.185,23.185,22.971,22.971,672,0
2011-09-21,23.106,23.106,23.106,23.106,695,0
2011-09-23,23.258,23.474,23.241,23.241,4023,0
2011-09-26,23.25,23.465,22.961,23.33,1511,0
2011-09-27,23.411,23.411,23.195,23.384,1553,0
2011-09-28,23.241,23.241,23.241,23.241,114,0
2011-09-29,23.376,23.402,23.376,23.402,556,0
2011-09-30,23.32,23.32,23.32,23.32,221,0
2011-10-04,23.141,23.421,23.141,23.421,1083,0
2011-10-05,23.213,23.222,22.943,23.185,2914,0
2011-10-06,23.222,23.222,23.222,23.222,114,0
2011-10-10,23.241,23.241,23.222,23.222,1109,0
2011-10-11,23.439,23.439,23.439,23.439,164,0
2011-10-13,23.384,23.384,23.384,23.384,556,0
2011-10-18,23.267,23.402,23.051,23.051,1723,0
2011-10-19,23.159,23.295,23.15,23.15,777,0
2011-10-20,23.376,23.402,23.367,23.402,671,0
2011-10-21,23.213,23.222,23.204,23.222,389,0
2011-10-24,23.448,23.474,23.43,23.474,1997,0
2011-10-25,23.483,23.718,23.483,23.718,2109,0
2011-10-26,23.537,23.798,23.52,23.789,1222,0
2011-10-27,23.591,23.591,23.33,23.33,1997,0
2011-10-28,23.132,23.132,23.132,23.132,114,0
2011-10-31,23.502,23.511,23.502,23.511,556,0
2011-11-02,23.115,23.115,23.115,23.115,164,0
2011-11-03,23.393,23.393,23.204,23.222,1198,0
2011-11-04,23.402,23.402,23.384,23.384,556,0
2011-11-16,23.241,23.241,23.204,23.204,427,0
2011-11-18,23.185,23.185,23.15,23.15,335,0
2011-11-28,23.15,23.15,23.059,23.059,3442,0
2011-11-29,23.285,23.285,23.159,23.159,999,0
2011-11-30,23.384,23.411,23.384,23.411,442,0
2011-12-02,23.232,23.339,23.185,23.185,571,0
2011-12-05,23.213,23.213,23.195,23.195,335,0
2011-12-07,23.421,23.421,23.421,23.421,114,0
2011-12-09,23.628,23.628,23.439,23.439,335,0
2011-12-13,23.637,23.637,23.637,23.637,268,0
2011-12-14,23.465,23.465,23.33,23.358,1648,0
2011-12-16,23.204,23.204,23.204,23.204,221,0
2011-12-19,23.069,23.185,23.069,23.185,305,0
2011-12-20,23.195,23.204,23.087,23.204,869,0
2011-12-21,23.204,23.204,23.204,23.204,335,0
2011-12-22,23.195,23.204,23.097,23.097,578,0
2011-12-27,23.402,23.591,23.402,23.591,415,0
2011-12-29,23.556,23.556,23.285,23.304,2109,0
2011-12-30,23.511,23.556,23.348,23.358,1553,0
2012-01-03,23.33,23.528,23.304,23.348,1776,0
2012-01-04,23.493,23.493,23.285,23.285,1223,0
2012-01-05,23.285,23.285,23.106,23.106,2023,0
2012-01-06,23.285,23.32,23.106,23.106,990,0
2012-01-09,23.106,23.421,23.097,23.421,1434,0
2012-01-10,23.411,23.411,23.411,23.411,136,0
2012-01-11,23.556,23.735,23.393,23.735,3192,0
2012-01-12,23.672,23.735,23.502,23.735,4121,0
2012-01-13,23.789,23.817,23.628,23.781,1332,0
2012-01-17,23.924,23.933,23.726,23.933,1665,0
2012-01-18,23.933,23.996,23.933,23.996,514,0
2012-01-19,23.807,24.033,23.807,23.88,2660,0
2012-01-20,23.807,23.952,23.807,23.87,1315,0
2012-01-23,23.7,23.7,23.7,23.7,521,0
2012-01-24,23.511,23.511,23.474,23.474,1592,0
2012-01-26,23.474,23.609,23.258,23.609,1332,0
2012-01-27,23.735,23.735,23.735,23.735,556,0
2012-02-01,23.546,23.726,23.358,23.726,521,0
2012-02-06,23.735,23.898,23.735,23.898,335,0
2012-02-08,23.88,23.88,23.511,23.511,499,0
2012-02-09,23.384,23.384,23.367,23.367,335,0
2012-02-10,23.384,23.384,23.384,23.384,114,0
2012-02-13,23.285,23.304,23.285,23.295,566,0
2012-02-14,23.159,23.159,23.159,23.159,442,0
2012-02-15,23.169,23.448,23.159,23.448,1423,0
2012-02-16,23.682,23.817,23.672,23.817,6056,0
2012-02-17,23.619,23.735,23.511,23.511,7163,0
2012-02-21,23.6,23.6,23.591,23.591,221,0
2012-02-22,23.474,23.502,23.474,23.502,556,0
2012-02-23,23.358,23.358,23.358,23.358,114,0
2012-02-24,23.367,23.583,23.358,23.583,888,0
2012-02-27,23.367,23.376,23.367,23.367,777,0
2012-02-29,23.232,23.456,23.232,23.421,1665,0
2012-03-02,23.213,23.439,23.213,23.439,442,0
2012-03-05,23.421,23.511,23.421,23.421,1143,0
2012-03-08,23.267,23.267,23.267,23.267,294,0
2012-03-09,23.502,23.726,23.204,23.285,1553,0
2012-03-12,23.313,23.313,23.213,23.213,1222,0
2012-03-13,23.465,23.465,23.465,23.465,335,0
2012-03-14,23.313,23.313,23.313,23.313,114,0
2012-03-15,23.059,23.059,22.961,22.971,999,0
2012-03-16,23.059,23.185,23.059,23.185,556,0
2012-03-19,23.059,23.059,23.059,23.059,294,0
2012-03-21,23.178,23.178,23.059,23.178,1431,0
2012-03-28,23.358,23.384,23.358,23.384,960,0
2012-03-29,23.169,23.169,23.059,23.106,969,0
2012-03-30,23.106,23.106,23.106,23.106,666,0
2012-04-02,23.241,23.32,23.241,23.32,424,0
2012-04-03,23.15,23.15,23.059,23.059,1166,0
2012-04-09,23.006,23.006,22.996,22.996,221,0
2012-04-10,22.971,23.267,22.971,23.267,888,0
2012-04-17,23.078,23.078,23.034,23.034,442,0
2012-04-19,23.106,23.195,22.971,22.971,1652,0
2012-04-20,23.015,23.051,23.015,23.051,442,0
2012-04-24,22.971,22.971,22.889,22.917,2497,0
2012-04-26,22.98,22.98,22.98,22.98,114,0
2012-05-01,22.98,23.222,22.98,22.987,5087,0
2012-05-02,23.015,23.015,23.015,23.015,221,0
2012-05-03,23.178,23.267,23.178,23.258,1314,0
2012-05-04,23.232,23.267,23.051,23.051,1776,0
2012-05-08,23.078,23.195,23.078,23.195,995,0
2012-05-09,23.122,23.122,23.087,23.087,1049,0
2012-05-14,23.141,23.141,23.141,23.141,216,0
2012-05-18,23.15,23.169,23.15,23.169,293,0
2012-05-21,23.159,23.304,23.159,23.304,1552,0
2012-05-25,23.195,23.339,23.195,23.339,1053,0
2012-05-30,23.267,23.267,23.267,23.267,114,0
2012-06-01,23.33,23.33,23.195,23.195,1109,0
2012-06-06,23.448,23.456,23.232,23.232,556,0
2012-06-13,23.528,23.537,23.528,23.537,301,0
2012-06-14,23.52,23.52,23.52,23.52,335,0
2012-06-15,23.141,23.178,23.122,23.132,666,0
2012-06-18,23.097,23.097,23.097,23.097,442,0
2012-06-19,23.178,23.178,23.097,23.097,1052,0
2012-06-20,23.178,23.178,23.006,23.006,1598,0
2012-06-21,23.034,23.069,23.024,23.069,2043,0
2012-06-22,23.078,23.097,23.069,23.097,777,0
2012-06-26,23.178,23.178,23.159,23.169,637,0
2012-06-28,23.15,23.15,23.15,23.15,221,0
2012-07-02,23.169,23.178,23.169,23.178,1731,0
2012-07-03,23.097,23.097,22.943,22.971,28075,0
2012-07-05,23.097,23.178,23.097,23.169,1109,0
2012-07-06,23.015,23.15,23.015,23.106,805,0
2012-07-09,23.034,23.034,23.034,23.034,335,0
2012-07-10,23.097,23.097,23.097,23.097,114,0
2012-07-11,23.106,23.169,23.106,23.169,2845,0
2012-07-13,23.059,23.122,23.059,23.106,870,0
2012-07-17,23.159,23.178,23.159,23.178,1176,0
2012-07-19,23.115,23.141,23.034,23.141,1304,0
2012-07-20,23.043,23.159,23.043,23.15,1665,0
2012-07-24,23.106,23.241,23.106,23.241,1887,0
2012-07-25,23.106,23.33,23.097,23.195,5440,0
2012-07-26,23.169,23.195,23.078,23.15,1781,0
2012-07-27,23.195,23.195,23.097,23.115,1848,0
2012-07-30,23.376,23.439,23.15,23.15,2665,0
2012-07-31,23.465,23.465,23.33,23.33,1222,0
2012-08-01,23.241,23.546,23.222,23.546,5422,0
2012-08-03,23.628,23.628,23.33,23.546,2443,0
2012-08-06,23.528,23.528,23.178,23.348,1350,0
2012-08-09,23.556,23.556,23.556,23.556,1665,0
2012-08-10,23.511,23.511,23.511,23.511,134,0
2012-08-13,23.591,23.763,23.421,23.421,3163,0
2012-08-14,23.789,23.789,23.6,23.6,1889,0
2012-08-15,23.465,23.6,23.465,23.6,1332,0
2012-08-17,23.556,23.556,23.402,23.402,593,0
2012-08-21,23.285,23.511,23.285,23.511,556,0
2012-08-22,23.304,23.304,23.304,23.304,114,0
2012-08-23,23.465,23.556,23.465,23.556,442,0
2012-08-28,23.339,23.348,23.258,23.348,1027,0
2012-08-29,23.402,23.474,23.276,23.474,1551,0
2012-08-30,23.421,23.474,23.421,23.474,655,0
2012-08-31,23.411,23.411,23.358,23.376,799,0
2012-09-04,23.358,23.358,23.313,23.313,1222,0
2012-09-11,23.339,23.339,23.313,23.313,888,0
2012-09-12,23.304,23.421,23.304,23.313,1076,0
2012-09-13,23.32,23.591,23.295,23.591,2941,0
2012-09-14,23.52,23.682,23.474,23.556,1777,0
2012-09-17,23.295,23.295,23.295,23.295,556,0
2012-09-18,23.106,23.106,23.015,23.051,5695,0
2012-09-19,23.069,23.069,23.051,23.051,2332,0
2012-09-24,22.987,23.059,22.987,23.059,4740,0
2012-09-25,23.059,23.078,23.006,23.069,3276,0
2012-09-27,23.106,23.106,22.971,22.971,4090,0
2012-09-28,22.971,23.015,22.971,23.015,7046,0
2012-10-01,23.069,23.069,23.069,23.069,139,0
2012-10-02,23.059,23.059,23.059,23.059,178,0
2012-10-03,23.059,23.213,23.059,23.213,556,0
2012-10-10,23.006,23.006,22.98,22.987,524,0
2012-10-12,23.051,23.051,22.987,22.996,1887,0
2012-10-15,23.015,23.015,23.015,23.015,448,0
2012-10-22,22.98,22.987,22.98,22.987,1007,0
2012-10-24,23.059,23.059,23.051,23.051,607,0
2012-10-25,22.98,22.987,22.943,22.952,2106,0
2012-10-26,23.024,23.024,22.943,23.015,1332,0
2012-10-31,23.015,23.059,23.015,23.059,365,0
2012-11-01,23.059,23.059,23.059,23.059,733,0
2012-11-06,23.106,23.106,22.98,22.98,442,0
2012-11-08,23.115,23.115,22.971,22.98,6791,0
2012-11-09,22.98,22.98,22.98,22.98,1109,0
2012-11-12,22.987,23.15,22.987,23.15,335,0
2012-11-13,22.98,23.15,22.98,22.996,727,0
2012-11-14,22.996,22.996,22.996,22.996,221,0
2012-11-15,22.98,23.185,22.98,23.185,2248,0
2012-11-19,23.106,23.106,23.106,23.106,832,0
2012-11-20,23.097,23.106,23.097,23.097,594,0
2012-11-21,23.141,23.141,23.141,23.141,221,0
2012-11-26,23.006,23.006,22.987,22.987,1030,0
2012-11-27,23.006,23.006,22.98,22.98,371,0
2012-11-28,22.996,22.996,22.996,22.996,221,0
2012-11-29,22.987,23.178,22.987,23.178,877,0
2012-11-30,23.015,23.015,23.015,23.015,556,0
2012-12-03,23.059,23.059,23.043,23.059,873,0
2012-12-04,23.115,23.115,23.115,23.115,219,0
2012-12-05,23.059,23.059,23.059,23.059,6671,0
2012-12-06,23.059,23.059,23.006,23.006,2160,0
2012-12-12,23.069,23.078,23.034,23.034,2220,0
2012-12-13,23.043,23.106,23.043,23.106,777,0
2012-12-14,22.835,22.835,22.835,22.835,114,0
2012-12-17,22.754,22.871,22.754,22.871,1864,0
2012-12-18,22.647,22.7,22.637,22.7,654,0
2012-12-19,22.745,22.908,22.745,22.908,888,0
2012-12-20,22.817,22.943,22.817,22.943,782,0
2012-12-24,22.773,22.845,22.773,22.845,523,0
2012-12-26,22.908,22.908,22.754,22.798,1010,0
2012-12-28,22.798,22.798,22.798,22.798,481,0
2012-12-31,22.798,22.808,22.798,22.798,1997,0
2013-01-03,22.987,23.006,22.987,23.006,917,0
2013-01-07,22.889,22.889,22.889,22.889,539,0
2013-01-08,22.996,23.015,22.996,23.015,2203,0
2013-01-09,23.006,23.043,23.006,23.043,517,0
2013-01-10,23.059,23.059,23.059,23.059,2391,0
2013-01-11,23.087,23.106,23.078,23.087,2196,0
2013-01-16,23.069,23.087,23.069,23.087,335,0
2013-01-17,22.943,23.078,22.924,23.078,556,0
2013-01-18,22.961,22.961,22.961,22.961,1503,0
2013-01-22,22.996,22.996,22.996,22.996,556,0
2013-01-23,22.971,22.971,22.971,22.971,666,0
2013-01-25,23.059,23.097,23.059,23.097,981,0
2013-01-30,22.996,23.015,22.996,23.015,1487,0
2013-01-31,22.971,23.034,22.971,23.034,2941,0
2013-02-04,23.034,23.043,23.034,23.043,221,0
2013-02-06,22.987,22.987,22.924,22.924,2166,0
2013-02-07,22.987,22.987,22.987,22.987,221,0
2013-02-12,22.952,23.097,22.952,23.069,2718,0
2013-02-13,23.106,23.106,23.097,23.097,1997,0
2013-02-14,23.241,23.241,23.241,23.241,114,0
2013-02-15,23.043,23.043,23.043,23.043,114,0
2013-02-19,23.304,23.304,23.304,23.304,860,0
2013-02-21,23.285,23.295,23.285,23.295,231,0
2013-02-22,23.097,23.267,22.996,23.267,1193,0
2013-02-25,23.051,23.078,23.051,23.078,544,0
2013-02-26,23.043,23.043,23.043,23.043,221,0
2013-03-01,22.996,22.996,22.996,22.996,396,0
2013-03-05,23.115,23.115,23.051,23.051,849,0
2013-03-06,23.087,23.087,23.087,23.087,376,0
2013-03-07,23.097,23.122,23.087,23.087,2020,0
2013-03-08,23.059,23.059,23.059,23.059,1109,0
2013-03-11,23.069,23.097,23.069,23.097,1109,0
2013-03-12,23.122,23.122,23.122,23.122,1487,0
2013-03-14,23.185,23.185,23.185,23.185,221,0
2013-03-15,23.297,23.297,23.297,23.297,1094,0
2013-03-18,23.316,23.316,23.316,23.316,112,0
2013-03-19,23.316,23.342,23.269,23.342,655,0
2013-03-21,23.38,23.38,23.259,23.259,519,0
2013-03-22,23.38,23.406,23.316,23.316,3745,0
2013-03-25,23.434,23.452,23.434,23.452,414,0
2013-03-26,23.553,23.645,23.316,23.316,2258,0
2013-03-27,23.452,23.452,23.452,23.452,254,0
2013-03-28,23.452,23.479,23.278,23.479,2067,0
2013-04-01,23.333,23.333,23.323,23.323,1094,0
2013-04-02,23.479,23.479,23.479,23.479,436,0
2013-04-03,23.351,23.351,23.351,23.351,1054,0
2013-04-05,23.288,23.288,23.278,23.278,436,0
2013-04-08,23.306,23.306,23.306,23.306,710,0
2013-04-09,23.278,23.351,23.269,23.269,768,0
2013-04-10,23.297,23.297,23.269,23.288,1367,0
2013-04-11,23.351,23.351,23.333,23.333,2079,0
2013-04-15,23.38,23.38,23.278,23.288,2560,0
2013-04-16,23.361,23.37,23.316,23.316,1583,0
2013-04-17,23.297,23.342,23.269,23.316,2734,0
2013-04-18,23.316,23.316,23.316,23.316,129,0
2013-04-19,23.342,23.342,23.288,23.288,475,0
2013-04-23,23.342,23.406,23.297,23.406,1749,0
2013-04-24,23.387,23.406,23.278,23.288,3632,0
2013-04-26,23.288,23.288,23.288,23.288,299,0
2013-04-29,23.306,23.306,23.306,23.306,330,0
2013-05-01,23.297,23.316,23.288,23.316,1749,0
2013-05-02,23.351,23.534,23.297,23.306,4100,0
2013-05-06,23.323,23.434,23.323,23.434,655,0
2013-05-07,23.434,23.444,23.434,23.444,1017,0
2013-05-08,23.47,23.47,23.47,23.47,335,0
2013-05-09,23.38,23.452,23.38,23.38,1203,0
2013-05-10,23.46,23.47,23.46,23.47,2428,0
2013-05-13,23.38,23.47,23.38,23.47,1367,0
2013-05-14,23.47,23.479,23.47,23.47,1531,0
2013-05-16,23.434,23.508,23.434,23.508,1514,0
2013-05-20,23.508,23.553,23.508,23.553,3321,0
2013-05-21,23.516,23.653,23.508,23.508,1094,0
2013-05-22,23.553,23.735,23.553,23.735,2449,0
2013-05-23,23.735,23.735,23.626,23.626,2247,0
2013-05-24,23.681,23.818,23.681,23.818,766,0
2013-05-28,23.681,23.681,23.681,23.681,436,0
2013-05-29,23.626,23.626,23.626,23.626,330,0
2013-05-30,23.553,23.553,23.553,23.553,193,0
2013-06-03,23.47,23.47,23.406,23.47,2079,0
2013-06-04,23.543,23.543,23.543,23.543,112,0
2013-06-05,23.415,23.415,23.361,23.397,2592,0
2013-06-06,23.361,23.361,23.361,23.361,766,0
2013-06-10,23.38,23.38,23.38,23.38,1061,0
2013-06-11,23.323,23.323,23.316,23.316,218,0
2013-06-12,23.323,23.323,23.259,23.259,4156,0
2013-06-13,23.233,23.242,23.16,23.233,10554,0
2013-06-14,23.452,23.479,23.452,23.479,644,0
2013-06-17,23.48,23.564,23.48,23.564,970,0
2013-06-19,23.434,23.434,23.211,23.266,7003,0
2013-06-20,23.266,23.266,23.201,23.266,2478,0
2013-06-21,23.369,23.379,23.081,23.379,3307,0
2013-06-24,23.266,23.266,23.201,23.201,3771,0
2013-06-25,23.201,23.249,23.192,23.201,3771,0
2013-06-26,23.331,23.331,23.201,23.201,4915,0
2013-06-27,23.295,23.314,23.295,23.314,2931,0
2013-07-01,23.387,23.387,23.322,23.322,3879,0
2013-07-02,23.574,23.574,23.295,23.295,3073,0
2013-07-03,23.314,23.314,23.22,23.304,4094,0
2013-07-08,23.341,23.341,23.23,23.23,270,0
2013-07-09,23.23,23.526,23.23,23.526,6923,0
2013-07-10,23.387,23.387,23.387,23.387,615,0
2013-07-11,23.276,23.276,23.266,23.266,325,0
2013-07-16,23.295,23.295,23.295,23.295,110,0
2013-07-17,23.285,23.295,23.285,23.295,2155,0
2013-07-18,23.322,23.341,23.276,23.295,5847,0
2013-07-19,23.295,23.331,23.295,23.314,3853,0
2013-07-22,23.322,23.322,23.322,23.322,2614,0
2013-07-23,23.285,23.285,23.285,23.285,1024,0
2013-07-24,23.341,23.341,23.285,23.295,4330,0
2013-07-25,23.379,23.379,23.379,23.379,215,0
2013-07-26,23.341,23.341,23.341,23.341,215,0
2013-07-29,23.304,23.341,23.304,23.341,645,0
2013-07-30,23.379,23.379,23.379,23.379,540,0
2013-08-02,23.239,23.35,23.239,23.276,3107,0
2013-08-05,23.276,23.276,23.276,23.276,430,0
2013-08-07,23.295,23.295,23.295,23.295,645,0
2013-08-08,23.379,23.379,23.379,23.379,593,0
2013-08-09,23.369,23.379,23.369,23.379,808,0
2013-08-12,23.295,23.295,23.285,23.295,1435,0
2013-08-13,23.387,23.387,23.304,23.304,754,0
2013-08-14,23.295,23.295,23.295,23.295,1078,0
2013-08-15,23.285,23.285,23.285,23.285,2444,0
2013-08-19,23.239,23.239,23.201,23.201,861,0
2013-08-20,23.22,23.22,23.062,23.1,1504,0
2013-08-21,23.155,23.155,23.1,23.1,5068,0
2013-08-22,23.071,23.175,23.071,23.175,1293,0
2013-08-23,23.155,23.175,23.155,23.175,6229,0
2013-08-26,23.201,23.249,23.201,23.249,1250,0
2013-08-27,23.155,23.155,23.155,23.155,189,0
2013-08-29,23.22,23.22,23.183,23.183,996,0
2013-09-06,23.201,23.201,23.175,23.201,1078,0
2013-09-09,23.211,23.211,23.155,23.155,1293,0
2013-09-11,23.165,23.23,23.165,23.23,1185,0
2013-09-12,23.36,23.36,23.183,23.183,755,0
2013-09-16,23.341,23.35,23.341,23.35,1102,0
2013-09-17,23.417,23.417,23.219,23.219,353,0
2013-09-18,23.322,23.322,23.322,23.322,1061,0
2013-09-19,23.417,23.512,23.417,23.512,1910,0
2013-09-20,23.295,23.295,23.285,23.285,424,0
2013-09-23,23.37,23.37,23.37,23.37,424,0
2013-09-24,23.285,23.304,23.275,23.304,4081,0
2013-09-26,23.492,23.492,23.38,23.38,2480,0
2013-09-27,23.454,23.454,23.37,23.37,320,0
2013-10-02,23.473,23.473,23.473,23.473,583,0
2013-10-03,23.436,23.446,23.427,23.427,2610,0
2013-10-07,23.492,23.492,23.388,23.407,3396,0
2013-10-08,23.37,23.417,23.37,23.417,848,0
2013-10-09,23.492,23.502,23.492,23.502,4431,0
2013-10-10,23.539,23.539,23.529,23.529,3184,0
2013-10-11,23.512,23.529,23.446,23.529,5730,0
2013-10-15,23.446,23.502,23.446,23.502,1949,0
2013-10-17,23.492,23.69,23.492,23.69,5389,0
2013-10-18,23.7,23.7,23.7,23.7,2473,0
2013-10-21,23.529,23.529,23.529,23.529,212,0
2013-10-22,23.718,23.727,23.718,23.727,848,0
2013-10-23,23.558,23.558,23.558,23.558,353,0
2013-10-24,23.549,23.549,23.463,23.512,961,0
2013-10-25,23.605,23.605,23.605,23.605,108,0
2013-10-28,23.71,23.727,23.71,23.727,583,0
2013-10-29,23.727,23.727,23.727,23.727,108,0
2013-11-04,23.463,23.463,23.463,23.463,108,0
2013-11-05,23.652,23.652,23.473,23.473,956,0
2013-11-06,23.502,23.502,23.502,23.502,187,0
2013-11-08,23.512,23.605,23.502,23.568,1910,0
2013-11-11,23.502,23.502,23.483,23.483,997,0
2013-11-13,23.492,23.492,23.492,23.492,158,0
2013-11-14,23.502,23.502,23.483,23.492,1485,0
2013-11-15,23.634,23.634,23.558,23.578,3689,0
2013-11-18,23.521,23.521,23.521,23.521,212,0
2013-11-19,23.615,23.615,23.615,23.615,591,0
2013-11-25,23.568,23.568,23.568,23.568,108,0
2013-11-26,23.558,23.558,23.558,23.558,828,0
2013-12-02,23.652,23.652,23.652,23.652,956,0
2013-12-03,23.681,23.681,23.681,23.681,108,0
2013-12-04,23.661,23.661,23.587,23.587,956,0
2013-12-06,23.681,23.727,23.681,23.727,1015,0
2013-12-10,23.727,23.727,23.727,23.727,212,0
2013-12-11,23.71,23.71,23.71,23.71,199,0
2013-12-12,23.539,23.539,23.539,23.539,1061,0
2013-12-16,23.859,23.859,23.859,23.859,2069,0
2013-12-17,23.926,23.936,23.869,23.936,1673,0
2013-12-19,23.859,24.023,23.859,24.013,2003,0
2013-12-20,23.859,23.859,23.859,23.859,1568,0
2013-12-26,23.965,23.965,23.946,23.946,456,0
2013-12-27,23.956,23.965,23.956,23.965,1233,0
2013-12-30,23.869,23.869,23.859,23.859,941,0
2014-01-02,23.879,23.879,23.859,23.869,1359,0
2014-01-03,23.956,23.956,23.956,23.956,732,0
2014-01-14,23.917,23.965,23.917,23.956,7048,0
2014-01-15,23.879,23.879,23.859,23.879,1045,0
2014-01-16,23.936,23.936,23.936,23.936,418,0
2014-01-17,23.917,23.917,23.917,23.917,1045,0
2014-01-21,23.956,24.003,23.917,23.917,1777,0
2014-01-22,24.09,24.09,24.09,24.09,396,0
2014-01-27,24.204,24.214,24.176,24.214,476,0
2014-01-29,24.07,24.07,23.956,23.984,1809,0
2014-01-30,23.965,23.965,23.965,23.965,627,0
2014-01-31,24.194,24.194,24.194,24.194,209,0
2014-02-03,23.993,24.214,23.993,24.214,473,0
2014-02-04,23.993,24.023,23.993,24.023,993,0
2014-02-07,24.042,24.042,24.042,24.042,387,0
2014-02-10,24.032,24.214,24.032,24.214,365,0
2014-02-11,24.042,24.157,24.042,24.147,1568,0
2014-02-14,24.06,24.06,24.06,24.06,186,0
2014-02-18,24.07,24.07,24.07,24.07,523,0
2014-02-19,24.109,24.224,24.042,24.224,1771,0
2014-02-20,24.07,24.137,24.06,24.137,1098,0
2014-02-21,24.08,24.099,24.08,24.099,627,0
2014-02-26,24.118,24.118,24.118,24.118,471,0
2014-02-27,24.137,24.137,24.137,24.137,1359,0
2014-03-04,24.233,24.233,24.214,24.214,3253,0
2014-03-05,24.243,24.252,24.243,24.252,2466,0
2014-03-06,24.51,24.51,24.491,24.491,418,0
2014-03-07,24.472,24.472,24.453,24.453,4808,0
2014-03-12,24.491,24.491,24.491,24.491,139,0
2014-03-13,24.606,24.606,24.52,24.52,2509,0
2014-03-21,24.612,24.952,24.466,24.496,11561,0
2014-03-25,24.574,24.855,24.574,24.806,376,0
2014-03-26,24.845,24.845,24.845,24.845,206,0
2014-03-27,24.709,24.826,24.602,24.602,6306,0
2014-03-28,24.651,24.758,24.632,24.758,2421,0
2014-03-31,24.796,24.796,24.796,24.796,103,0
2014-04-02,24.574,24.574,24.574,24.574,330,0
2014-04-03,24.845,24.845,24.554,24.554,1365,0
2014-04-04,24.574,24.574,24.574,24.574,133,0
2014-04-07,24.632,24.632,24.632,24.632,103,0
2014-04-08,24.651,24.651,24.651,24.651,206,0
2014-04-09,24.651,24.67,24.651,24.661,1103,0
2014-04-10,24.642,24.661,24.612,24.612,3782,0
2014-04-11,24.612,24.612,24.554,24.564,6558,0
2014-04-15,24.651,24.651,24.632,24.651,1795,0
2014-04-16,24.661,24.661,24.661,24.661,103,0
2014-04-17,24.67,24.67,24.651,24.651,412,0
2014-04-21,25.107,25.107,25.107,25.107,609,0
2014-04-23,25.04,25.078,25.04,25.078,480,0
2014-04-29,24.777,24.777,24.748,24.758,2291,0
2014-04-30,24.709,24.709,24.709,24.709,618,0
2014-05-01,24.942,24.942,24.729,24.729,927,0
2014-05-02,24.806,25.243,24.787,25.146,41745,0
2014-05-06,25,25.204,24.874,24.894,4653,0
2014-05-07,25.127,25.127,24.874,24.874,860,0
2014-05-08,25.01,25.02,24.894,24.894,1791,0
2014-05-15,24.904,25.01,24.904,25.01,1079,0
2014-05-19,24.894,24.894,24.894,24.894,151,0
2014-05-20,25.166,25.166,25.166,25.166,103,0
2014-05-21,25.234,25.234,25.214,25.214,824,0
2014-05-23,25.127,25.127,25.127,25.127,103,0
2014-05-27,25.01,25.01,25.01,25.01,199,0
2014-05-28,25.175,25.185,25.175,25.185,398,0
2014-05-29,25.175,25.224,25.175,25.224,417,0
2014-05-30,25.03,25.03,24.874,24.972,1339,0
2014-06-02,25.049,25.049,24.923,24.923,340,0
2014-06-10,24.855,24.923,24.836,24.855,1442,0
2014-06-11,24.826,24.932,24.826,24.845,725,0
2014-06-12,25.234,25.234,25.234,25.234,206,0
2014-06-16,24.874,24.874,24.874,24.874,1059,0
2014-06-18,25.342,25.342,25.224,25.224,203,0
2014-06-23,24.997,24.997,24.929,24.929,2386,0
2014-06-25,25.057,25.283,24.958,25.047,10401,0
2014-06-26,25.283,25.283,25.047,25.057,6200,0
2014-06-27,25.076,25.076,25.076,25.076,311,0
2014-07-01,25.195,25.195,25.066,25.066,406,0
2014-07-02,25.047,25.185,25.037,25.185,1116,0
2014-07-03,25.047,25.047,25.047,25.047,1729,0
2014-07-07,25.047,25.047,25.047,25.047,768,0
2014-07-09,25.027,25.027,24.929,24.978,2675,0
2014-07-10,24.958,24.958,24.958,24.958,304,0
2014-07-14,25.027,25.027,24.948,24.948,1330,0
2014-07-15,24.958,24.958,24.929,24.929,1382,0
2014-07-18,25.411,25.411,25.135,25.135,3529,0
2014-07-21,25.214,25.214,25.155,25.155,1039,0
2014-07-24,25.293,25.293,25.126,25.126,721,0
2014-07-28,25.333,25.362,25.333,25.362,487,0
2014-07-31,25.047,25.047,25.047,25.047,201,0
2014-08-01,25.057,25.066,25.037,25.037,812,0
2014-08-04,24.929,25.214,24.929,25.145,2334,0
2014-08-05,24.997,24.997,24.997,24.997,406,0
2014-08-06,25.047,25.047,25.047,25.047,203,0
2014-08-11,24.958,25.066,24.948,25.066,958,0
2014-08-12,25.007,25.135,24.978,24.988,4465,0
2014-08-13,25.007,25.165,25.007,25.165,471,0
2014-08-14,25.007,25.145,24.978,24.978,3248,0
2014-08-15,24.968,24.968,24.968,24.968,101,0
2014-08-18,25.007,25.106,25.007,25.106,1170,0
2014-08-19,25.096,25.096,25.096,25.096,406,0
2014-08-20,25.017,25.096,25.017,25.096,741,0
2014-08-21,25.047,25.047,25.047,25.047,101,0
2014-08-22,25.057,25.057,25.057,25.057,101,0
2014-08-25,25.057,25.096,25.057,25.096,812,0
2014-08-26,25.057,25.057,25.057,25.057,445,0
2014-08-27,25.106,25.126,25.106,25.126,203,0
2014-08-28,25.195,25.195,25.195,25.195,203,0
2014-08-29,25.086,25.096,25.086,25.096,1995,0
2014-09-02,25.165,25.165,25.165,25.165,203,0
2014-09-03,25.175,25.273,25.175,25.224,3958,0
2014-09-05,25.145,25.224,25.145,25.224,433,0
2014-09-09,25.313,25.313,25.126,25.126,4271,0
2014-09-10,25.155,25.264,25.126,25.175,4411,0
2014-09-11,25.303,25.303,25.086,25.086,69724,0
2014-09-12,25.224,25.303,25.165,25.185,18474,0
2014-09-15,25.204,25.441,25.126,25.126,27096,0
2014-09-16,25.165,25.165,25.165,25.165,101,0
2014-09-17,25.3,25.36,25.3,25.34,700,0
2014-09-18,25.33,25.34,25.15,25.15,1763,0
2014-09-19,25.2,25.38,25.2,25.21,15862,0
2014-09-22,25.18,25.18,25.18,25.18,101,0
2014-09-23,25.19,25.26,25.19,25.26,2159,0
2014-09-24,25.25,25.25,25.25,25.25,130,0
2014-09-25,25.26,25.26,25.26,25.26,166,0
2014-09-26,25.27,25.27,25.19,25.19,905,0
2014-09-29,25.23,25.23,25.19,25.19,1070,0
2014-09-30,25.18,25.18,25.18,25.18,1100,0
2014-10-02,25.23,25.23,25.23,25.23,2200,0
2014-10-03,25.23,25.24,25.2,25.2,3762,0
2014-10-06,25.29,25.48,25.29,25.48,2655,0
2014-10-07,25.48,25.48,25.34,25.34,2136,0
2014-10-09,25.4,25.44,25.35,25.44,1005,0
2014-10-14,25.32,25.32,25.32,25.32,100,0
2014-10-15,25.36,25.58,25.34,25.58,1293,0
2014-10-17,25.48,25.55,25.48,25.54,1037,0
2014-10-20,25.39,25.39,25.39,25.39,500,0
2014-10-21,25.35,25.48,25.35,25.35,2001,0
2014-10-23,25.36,25.39,25.36,25.36,1650,0
2014-10-24,25.34,25.45,25.29,25.45,2010,0
2014-10-27,25.35,25.35,25.35,25.35,500,0
2014-10-28,25.34,25.35,25.34,25.35,851,0
2014-10-29,25.33,25.35,25.24,25.35,3515,0
2014-10-31,25.35,25.42,25.35,25.42,2069,0
2014-11-03,25.47,25.47,25.47,25.47,100,0
2014-11-06,25.47,25.47,25.46,25.46,200,0
2014-11-07,25.47,25.47,25.47,25.47,200,0
2014-11-10,25.48,25.48,25.48,25.48,100,0
2014-11-11,25.48,25.48,25.47,25.47,550,0
2014-11-12,25.64,25.64,25.64,25.64,200,0
2014-11-17,25.64,25.64,25.57,25.57,700,0
2014-11-24,25.57,25.57,25.57,25.57,700,0
2014-11-26,25.7,25.73,25.7,25.72,1200,0
2014-12-01,25.62,25.62,25.62,25.62,550,0
2014-12-02,25.61,25.61,25.61,25.61,400,0
2014-12-04,25.61,25.61,25.61,25.61,1000,0
2014-12-08,25.63,25.63,25.63,25.63,477,0
2014-12-09,25.6,25.61,25.59,25.59,1927,0
2014-12-11,25.55,25.6,25.55,25.59,950,0
2014-12-12,25.57,25.57,25.57,25.57,200,0
2014-12-15,25.57,25.57,25.57,25.57,204,0
2014-12-17,25.42,25.42,25.42,25.42,1001,0
2014-12-22,25.36,25.36,25.36,25.36,468,0
2014-12-23,25.4,25.4,25.38,25.38,1391,0
2014-12-24,25.4,25.4,25.4,25.4,397,0
2014-12-26,25.4,25.4,25.4,25.4,4190,0
2014-12-31,25.57,25.57,25.55,25.57,3899,0
2015-01-02,25.51,25.51,25.51,25.51,200,0
2015-01-05,25.45,25.45,25.45,25.45,230,0
2015-01-06,25.56,25.59,25.44,25.59,600,0
2015-01-07,25.56,25.56,25.47,25.47,400,0
2015-01-08,25.59,25.59,25.59,25.59,900,0
2015-01-09,25.56,25.59,25.56,25.57,574,0
2015-01-12,25.45,25.45,25.45,25.45,160,0
2015-01-15,25.59,25.78,25.59,25.76,2990,0
2015-01-20,25.59,25.59,25.59,25.59,224,0
2015-01-21,25.6,25.63,25.6,25.63,3200,0
2015-01-22,25.75,25.75,25.68,25.68,1100,0
2015-01-27,25.73,25.73,25.73,25.73,1050,0
2015-01-29,25.6,25.65,25.59,25.65,1219,0
2015-01-30,25.6,25.6,25.55,25.58,1789,0
2015-02-03,25.77,25.77,25.77,25.77,300,0
2015-02-06,25.63,25.64,25.63,25.63,988,0
2015-02-09,25.63,25.81,25.63,25.7,1300,0
2015-02-11,25.8,25.84,25.8,25.84,400,0
2015-02-12,25.74,25.74,25.74,25.74,600,0
2015-02-13,25.69,25.83,25.69,25.83,955,0
2015-02-17,25.68,25.69,25.68,25.68,700,0
2015-02-18,25.68,25.68,25.68,25.68,347,0
2015-02-19,25.68,25.75,25.68,25.75,860,0
2015-02-20,25.69,25.75,25.69,25.75,1700,0
2015-02-24,25.83,25.86,25.83,25.86,1300,0
2015-02-25,25.83,25.87,25.83,25.87,300,0
2015-02-27,25.89,25.89,25.89,25.89,200,0
2015-03-02,25.8,25.8,25.8,25.8,400,0
2015-03-03,25.879,25.88,25.879,25.88,938,0
2015-03-09,25.85,25.88,25.85,25.88,500,0
2015-03-10,25.9,26.18,25.9,26.09,1921,0
2015-03-11,25.8,25.8,25.79,25.79,600,0
2015-03-16,25.8,25.86,25.8,25.86,415,0
2015-03-17,25.5,25.5,25.5,25.5,100,0
2015-03-18,25.623,25.657,25.623,25.657,296,0
2015-03-19,25.67,25.67,25.67,25.67,100,0
2015-03-20,25.77,25.77,25.67,25.68,1135,0
2015-03-23,25.65,25.73,25.65,25.66,1100,0
2015-03-26,25.97,25.97,25.671,25.681,1115,0
2015-03-27,25.949,25.949,25.949,25.949,101,0
2015-04-02,25.96,25.96,25.77,25.77,576,0
2015-04-06,25.85,25.85,25.85,25.85,300,0
2015-04-08,25.8,25.8,25.76,25.76,400,0
2015-04-13,25.73,25.73,25.73,25.73,312,0
2015-04-14,25.96,25.96,25.96,25.96,100,0
2015-04-16,25.758,25.758,25.7,25.7,225,0
2015-04-17,25.722,25.722,25.69,25.69,935,0
2015-04-21,25.66,25.708,25.66,25.708,365,0
2015-04-22,25.73,25.73,25.729,25.729,400,0
2015-04-23,25.7,25.7,25.7,25.7,100,0
2015-04-24,25.68,25.83,25.68,25.8,3399,0
2015-04-27,25.66,25.67,25.66,25.67,935,0
2015-04-29,25.78,25.78,25.78,25.78,1000,0
2015-04-30,25.789,25.789,25.727,25.727,800,0
2015-05-01,25.746,25.746,25.746,25.746,200,0
2015-05-05,25.77,25.94,25.71,25.71,7614,0
2015-05-06,25.869,25.869,25.869,25.869,275,0
2015-05-08,25.85,25.85,25.85,25.85,100,0
2015-05-12,25.661,25.709,25.66,25.66,1414,0
2015-05-14,25.8,25.8,25.8,25.8,200,0
2015-05-15,25.82,25.85,25.67,25.812,4966,0
2015-05-18,25.849,25.849,25.849,25.849,350,0
2015-05-19,25.72,25.81,25.72,25.76,3100,0
2015-05-20,25.8,25.8,25.68,25.77,5682,0
2015-05-21,25.95,25.95,25.71,25.72,4598,0
2015-05-22,25.72,25.75,25.69,25.72,1200,0
2015-05-26,25.687,25.687,25.687,25.687,400,0
2015-05-28,25.75,25.79,25.75,25.75,3410,0
2015-05-29,25.774,25.774,25.774,25.774,1000,0
2015-06-01,25.75,25.75,25.72,25.72,459,0
2015-06-03,25.819,25.819,25.71,25.71,320,0
2015-06-04,25.73,25.79,25.71,25.79,792,0
2015-06-10,25.66,25.91,25.66,25.71,1615,0
2015-06-11,25.74,25.74,25.74,25.74,400,0
2015-06-15,25.711,25.711,25.711,25.711,100,0
2015-06-17,25.525,25.525,25.525,25.525,200,0
2015-06-18,25.531,25.531,25.531,25.531,100,0
2015-06-19,25.629,25.629,25.629,25.629,400,0
2015-06-24,25.6,25.61,25.56,25.56,800,0
2015-06-26,25.63,25.63,25.48,25.48,898,0
2015-07-10,25.52,25.52,25.52,25.52,560,0
2015-07-13,25.547,25.604,25.547,25.604,485,0
2015-07-14,25.53,25.54,25.51,25.51,785,0
2015-07-16,25.566,25.566,25.52,25.52,760,0
2015-07-17,25.6,25.851,25.6,25.851,3179,0
2015-07-20,25.837,25.837,25.811,25.811,1000,0
2015-07-27,25.75,25.75,25.75,25.75,900,0
2015-07-28,25.75,25.75,25.75,25.75,100,0
2015-07-30,25.57,25.6,25.57,25.6,1500,0
2015-07-31,25.65,25.65,25.65,25.65,500,0
2015-08-03,25.75,25.75,25.65,25.65,728,0
2015-08-07,25.693,25.693,25.693,25.693,500,0
2015-08-10,25.75,25.75,25.75,25.75,181,0
2015-08-17,25.817,26.512,25.7,25.82,6218,0
2015-08-18,25.967,25.967,25.967,25.967,200,0
2015-08-19,25.721,25.77,25.721,25.77,585,0
2015-08-24,26.03,26.06,26.03,26.06,600,0
2015-08-28,25.763,25.763,25.763,25.763,140,0
2015-09-04,26.12,26.12,26.032,26.032,900,0
2015-09-09,26.09,26.09,26.08,26.08,300,0
2015-09-10,25.962,25.962,25.962,25.962,100,0
2015-09-14,25.942,25.95,25.942,25.95,700,0
2015-09-15,25.89,26.1,25.89,26.1,700,0
2015-09-16,25.98,26.13,25.98,26.046,1400,0
2015-09-17,25.53,25.53,25.51,25.51,1200,0
2015-09-18,25.59,25.6,25.59,25.6,2800,0
2015-09-21,26.3,26.68,26.1,26.15,2800,0
2015-09-23,25.95,25.95,25.74,25.75,500,0
2015-09-28,25.97,25.97,25.693,25.693,389,0
2015-09-30,25.65,25.65,25.61,25.62,813,0
2015-10-05,25.66,25.66,25.6,25.66,3092,0
2015-10-08,25.716,25.716,25.716,25.716,400,0
2015-10-13,25.86,25.86,25.85,25.85,300,0
2015-10-15,25.97,25.97,25.97,25.97,200,0
2015-10-16,26.067,26.067,26.008,26.008,2300,0
2015-10-20,25.75,25.75,25.75,25.75,400,0
2015-10-21,25.867,25.867,25.867,25.867,400,0
2015-10-22,26.079,26.079,26.079,26.079,400,0
2015-10-23,26,26.08,26,26.08,265,0
2015-10-27,26.2,26.2,26.17,26.18,700,0
2015-10-28,25.91,25.91,25.91,25.91,299,0
2015-11-05,26.1,26.1,25.98,25.98,2250,0
2015-11-06,25.905,25.91,25.905,25.91,430,0
2015-11-09,25.94,25.94,25.94,25.94,130,0
2015-11-10,26,26.05,26,26.05,2227,0
2015-11-13,26.108,26.108,26.108,26.108,200,0
2015-11-17,26,26.05,26,26.05,743,0
2015-11-18,26,26,26,26,160,0
2015-11-19,26,26.027,26,26.001,1494,0
2015-11-23,26.1,26.1,26.1,26.1,400,0
2015-12-01,26.03,26.05,26.03,26.05,800,0
2015-12-02,26.2,26.2,26.2,26.2,400,0
2015-12-04,26.15,26.15,26.15,26.15,685,0
2015-12-09,26.15,26.15,26.15,26.15,700,0
2015-12-10,26.16,26.16,26.16,26.16,400,0
2015-12-14,26.13,26.13,26.1,26.1,400,0
2015-12-15,26.36,26.49,26.36,26.47,1838,0
2015-12-16,26.179,26.179,26.179,26.179,300,0
2015-12-21,26.079,26.12,26.05,26.05,4600,0
2015-12-22,26.05,26.3,25.9,26.22,11218,0
2015-12-23,26.207,26.22,26.207,26.22,5000,0
2015-12-24,26.28,26.28,26.28,26.28,349,0
2015-12-28,26.29,26.326,26.29,26.326,3087,0
2015-12-29,26.31,26.31,26.31,26.31,278,0
2015-12-30,26.276,26.2761,26.25,26.25,1200,0
2015-12-31,26.34,26.86,26.28,26.86,15368,0
2016-01-04,26.45,26.89,26.34,26.65,10525,0
2016-01-05,26.45,26.84,26.37,26.5,5187,0
2016-01-06,26.46,26.9,26.35,26.35,5105,0
2016-01-07,26.4279,26.9899,26.4279,26.9899,296,0
2016-01-08,26.314,26.314,26.314,26.314,500,0
2016-01-12,26.3015,26.3015,26.3,26.3,1291,0
2016-01-13,26.65,26.65,26.65,26.65,460,0
2016-01-14,26.28,26.4187,26.28,26.28,798,0
2016-01-19,26.2284,26.2284,26.2284,26.2284,0,0
2016-01-21,26.06,26.17,26.06,26.16,1597,0
2016-01-22,26.28,26.46,26.22,26.352,2700,0
2016-01-25,26.35,26.35,26.18,26.18,1500,0
2016-01-26,26.577,26.577,26.23,26.23,700,0
2016-01-29,27,27,26.61,26.8585,1305,0
2016-02-01,26.84,26.84,26.5,26.84,1403,0
2016-02-02,26.903,26.903,26.8262,26.8985,650,0
2016-02-05,26.8698,26.8704,26.8679,26.8679,1642,0
2016-02-09,26.8099,26.8099,26.76,26.8099,1600,0
2016-02-11,26.36,26.74,26.35,26.74,900,0
2016-02-12,27.0037,27.0037,26.9034,26.9034,1468,0
2016-02-16,26.965,27.11,26.7526,26.97,9243,0
2016-02-17,26.5233,26.5233,26.5233,26.5233,272,0
2016-02-18,26.26,26.89,26.26,26.68,2110,0
2016-02-19,26.45,26.84,26.45,26.84,400,0
2016-02-22,26.95,26.95,26.95,26.95,190,0
2016-02-23,26.94,27.3301,26.94,27.2799,3537,0
2016-02-24,26.85,26.87,26.79,26.82,7337,0
2016-02-25,26.8001,26.85,26.75,26.75,4307,0
2016-02-26,26.89,26.89,26.86,26.86,479,0
2016-02-29,26.89,26.9,26.75,26.782,10018,0
2016-03-01,26.701,26.889,26.7,26.71,2150,0
2016-03-03,26.89,27,26.7,26.7,2966,0
2016-03-04,26.7768,26.7818,26.7768,26.7818,360,0
2016-03-07,26.9,27.03,26.8,26.8,2000,0
2016-03-09,27.02,27.02,26.61,26.8,2864,0
2016-03-11,27.02,27.02,27.02,27.02,435,0
2016-03-15,26.7502,26.7502,26.6,26.6,1348,0
2016-03-16,27.02,27.02,26.7,27.02,5145,0
2016-03-21,26.6793,26.6793,26.6793,26.6793,375,0
2016-03-23,26.5778,26.5778,26.5778,26.5778,100,0
2016-03-28,26.87,26.87,26.7485,26.7485,2678,0
2016-03-29,26.81,26.82,26.78,26.78,1224,0
2016-03-31,26.31,26.4864,26.29,26.3,2811,0
2016-04-06,26.3,26.3101,26.2999,26.3101,1610,0
2016-04-11,26.37,26.4121,26.3601,26.4121,1100,0
2016-04-12,26.16,26.16,26.13,26.13,1650,0
2016-04-13,26.4079,26.4079,26.4079,26.4079,200,0
2016-04-14,26.24,26.24,26.24,26.24,300,0
2016-04-18,26.7734,26.7734,26.7734,26.7734,565,0
2016-04-22,26.62,26.62,26.62,26.62,151,0
2016-04-25,26.79,26.79,26.79,26.79,565,0
2016-05-04,26.6199,26.6199,26.6199,26.6199,275,0
2016-05-09,26.8199,26.8199,26.5995,26.5995,823,0
2016-05-11,26.8199,26.8199,26.8199,26.8199,275,0
2016-05-13,26.4515,26.4714,26.4515,26.4714,1800,0
2016-05-17,26.37,26.7465,26.37,26.7465,300,0
2016-05-18,25.89,26.12,25.86,26.11,1185,0
2016-05-19,26.7,26.7,26.6579,26.6579,250,0
2016-05-24,26.7476,26.7476,26.7476,26.7476,715,0
2016-05-25,26.72,26.75,26.72,26.75,500,0
2016-05-27,26.25,26.3721,26.25,26.3721,300,0
2016-05-31,25.81,26.32,25.81,26.32,2393,0
2016-06-02,25.83,26.3,25.83,26.3,3035,0
2016-06-03,25.97,26.4701,25.97,26.4701,1751,0
2016-06-06,26.28,26.28,26.28,26.28,400,0
2016-06-07,26.32,26.32,26.3,26.31,2529,0
2016-06-09,26.3989,27.059,26.3989,26.95,674,0
2016-06-13,27.0136,27.0136,26.55,26.62,15003,0
2016-06-14,26.85,26.85,26.3601,26.3601,11658,0
2016-06-15,26.6,27.01,26.55,26.6,6030,0
2016-06-16,26.452,26.452,26.452,26.452,195,0
2016-06-17,26.27,26.48,26.16,26.2,1600,0
2016-06-22,26.22,26.22,26.22,26.22,300,0
2016-06-24,26.27,26.455,26.24,26.455,1700,0
2016-06-27,26.62,26.62,26.62,26.62,272,0
2016-06-29,26.785,26.785,26.38,26.38,1313,0
2016-06-30,26.4,26.4,26.4,26.4,115,0
2016-07-05,26.6745,26.6745,26.6745,26.6745,1000,0
2016-07-08,26.5,26.94,26.5,26.884,4342,0
2016-07-11,26.5482,26.5482,26.5482,26.5482,100,0
2016-07-12,26.98,27.02,26.66,26.87,7060,0
2016-07-14,27.235,27.235,26.6,26.6,2325,0
2016-07-18,26.75,26.75,26.71,26.75,675,0
2016-07-26,26.4201,26.4201,26.4201,26.4201,250,0
2016-07-27,26.585,26.585,26.585,26.585,1000,0
2016-07-29,26.53,26.6807,26.53,26.6807,475,0
2016-08-01,26.549,26.549,26.549,26.549,753,0
2016-08-02,26.55,26.58,26.55,26.58,500,0
2016-08-03,26.47,26.5692,26.47,26.5692,702,0
2016-08-10,26.5,26.6,26.5,26.6,400,0
2016-08-12,26.98,26.98,26.98,26.98,550,0
2016-08-15,26.4101,26.4101,26.4101,26.4101,500,0
2016-08-19,26.45,26.6315,26.397,26.6315,1012,0
2016-08-23,26.55,26.65,26.43,26.56,3566,0
2016-08-25,26.6499,26.6499,26.6499,26.6499,1000,0
2016-08-26,26.6,26.6326,26.6,26.6326,300,0
2016-08-29,26.61,26.635,26.6,26.6329,1575,0
2016-08-30,26.6423,26.9,26.6423,26.89,3354,0
2016-08-31,26.43,26.75,26.43,26.75,1000,0
2016-09-02,26.695,26.695,26.695,26.695,1000,0
2016-09-06,26.83,26.8399,26.8081,26.8081,1300,0
2016-09-07,26.57,26.84,26.57,26.8399,826,0
2016-09-09,26.27,28.17,26.27,27.92,12312,0
2016-09-12,27.51,27.51,26.71,26.71,5825,0
2016-09-15,26.5958,26.5958,26.5958,26.5958,100,0
2016-09-19,27.43,27.43,27.43,27.43,240,0
2016-09-21,26.2004,26.655,26.2004,26.655,1254,0
2016-09-22,26.45,26.7279,26.45,26.45,790,0
2016-09-23,26.876,26.876,26.761,26.761,900,0
2016-09-26,26.98,26.98,26.5,26.5101,870,0
2016-09-27,26.52,26.7,26.52,26.7,392,0
2016-09-28,26.7497,26.7497,26.7497,26.7497,130,0
2016-09-30,26.7999,26.7999,26.7999,26.7999,200,0
2016-10-03,26.65,26.65,26.55,26.55,266,0
2016-10-04,26.56,26.56,26.56,26.56,130,0
2016-10-06,26.5303,26.5303,26.5303,26.5303,697,0
2016-10-12,26.2,26.302,26.2,26.302,1225,0
2016-10-13,26.3,26.34,26.26,26.34,1293,0
2016-10-17,26.808,26.808,26.808,26.808,1500,0
2016-10-18,26.55,26.55,26.55,26.55,100,0
2016-10-21,26.89,26.89,26.47,26.4701,775,0
2016-10-25,26.53,26.53,26.53,26.53,400,0
2016-10-26,26.9,26.9,26.7784,26.78,2022,0
2016-11-04,26.9277,26.9277,26.7,26.7,932,0
2016-11-07,26.3101,26.3101,26.3101,26.3101,401,0
2016-11-08,26.45,26.45,26.39,26.39,4217,0
2016-11-09,26.6607,26.8242,26.327,26.327,2600,0
2016-11-10,26.5363,26.58,26.2,26.2,990,0
2016-11-11,26.0233,26.0233,25.9239,26,5211,0
2016-11-14,25.91,25.91,25.76,25.76,2100,0
2016-11-17,25.9516,25.9516,25.9516,25.9516,255,0
2016-11-23,25.81,25.84,25.8,25.8,1200,0
2016-11-29,25.8945,25.8945,25.86,25.86,1100,0
2016-12-06,26.02,26.04,26.02,26.04,749,0
2016-12-07,25.94,25.9629,25.94,25.9629,200,0
2016-12-08,26.1481,26.1481,25.9,25.9,1800,0
2016-12-12,25.77,26.0815,25.77,26.0815,3995,0
2016-12-13,25.8001,25.8001,25.8001,25.8001,360,0
2016-12-14,25.77,25.77,25.77,25.77,385,0
2016-12-15,25.69,25.69,25.4,25.43,4142,0
2016-12-20,25.5184,25.6056,25.4801,25.6056,2018,0
2016-12-21,25.84,25.84,25.84,25.84,300,0
2016-12-22,25.5109,25.5109,25.5109,25.5109,500,0
2016-12-27,25.59,25.7,25.55,25.6,1542,0
2016-12-30,25.5901,25.5901,25.56,25.59,4226,0
2017-01-03,25.52,25.55,25.51,25.55,1900,0
2017-01-04,25.667,25.6684,25.667,25.6684,1104,0
2017-01-05,25.6352,25.6352,25.6352,25.6352,340,0
2017-01-06,25.7,25.7,25.66,25.66,400,0
2017-01-09,25.6201,25.6201,25.6201,25.6201,340,0
2017-01-11,25.7382,25.7382,25.6101,25.6101,200,0
2017-01-12,25.65,25.7227,25.65,25.6699,764,0
2017-01-17,25.63,25.6557,25.62,25.6457,1000,0
2017-01-18,25.7391,25.7391,25.7391,25.7391,350,0
2017-01-20,25.6874,25.6874,25.6874,25.6874,410,0
2017-01-23,25.82,25.88,25.82,25.8213,1211,0
2017-01-26,25.88,25.88,25.88,25.88,290,0
2017-01-27,25.75,25.8352,25.75,25.75,1148,0
2017-01-30,25.7601,25.7601,25.76,25.76,240,0
2017-01-31,25.85,25.86,25.8,25.86,1776,0
2017-02-06,25.8208,25.85,25.76,25.76,1735,0
2017-02-07,25.85,25.85,25.85,25.85,615,0
2017-02-09,25.85,25.8532,25.85,25.8532,2400,0
2017-02-10,25.8655,25.8655,25.8655,25.8655,1400,0
2017-02-13,25.8839,25.9376,25.85,25.9276,780,0
2017-02-16,26.14,26.14,26.13,26.14,300,0
2017-02-17,26.1,26.1,26.1,26.1,200,0
2017-02-22,26.1015,26.1015,25.8685,25.8685,201,0
2017-02-24,26.0874,26.0874,25.95,25.95,5810,0
2017-02-28,26,26,26,26,800,0
2017-03-03,26.01,26.05,26.01,26.05,500,0
2017-03-06,26.17,26.18,26.03,26.1099,4837,0
2017-03-07,26.11,26.1644,26.0918,26.1644,4900,0
2017-03-09,26.107,26.1321,26.107,26.1321,448,0
2017-03-13,26.125,26.125,25.95,25.95,3500,0
2017-03-15,26.1255,26.19,26.0883,26.19,6023,0
2017-03-16,25.92,25.92,25.69,25.69,550,0
2017-03-17,25.7,25.7,25.69,25.7,480,0
2017-03-20,25.7458,25.7487,25.71,25.7164,2250,0
2017-03-21,25.7575,25.8,25.7513,25.8,1100,0
2017-03-22,25.8316,25.85,25.8316,25.85,840,0
2017-03-23,25.71,25.8196,25.71,25.8196,800,0
2017-03-27,25.91,26.09,25.78,26.09,2580,0
2017-03-28,26.17,26.17,26.1112,26.1112,857,0
2017-03-29,26.0709,26.1099,26.0676,26.0676,800,0
2017-03-30,25.9861,26.11,25.9861,26.1,2190,0
2017-04-05,26.18,26.34,26.1557,26.34,4252,0
2017-04-06,26.34,26.34,26.34,26.34,101,0
2017-04-10,26.2,26.2001,26.06,26.2,4432,0
2017-04-11,26.33,26.4,26.18,26.18,3068,0
2017-04-12,26.23,26.2361,26.16,26.19,4700,0
2017-04-17,26.2,26.2208,26.2,26.2,1200,0
2017-04-18,26.21,26.21,26.21,26.21,3030,0
2017-04-20,26.11,26.2445,26.11,26.2445,800,0
2017-04-24,26.2906,26.3299,26.2906,26.3299,800,0
2017-04-25,26.22,26.28,26.22,26.28,1083,0
2017-04-26,26.25,26.33,26.02,26.24,4090,0
2017-04-28,26.3,26.31,26.2992,26.31,3375,0
2017-05-01,26.3144,26.3144,26.283,26.283,1000,0
2017-05-02,26.3211,26.3211,26.3211,26.3211,310,0
2017-05-03,26.24,26.4,26.24,26.3999,1052,0
2017-05-04,26.517,26.517,26.35,26.35,300,0
2017-05-05,26.36,26.36,26.36,26.36,100,0
2017-05-08,26.3918,26.409,26.33,26.3955,1080,0
2017-05-09,26.36,26.379,26.2701,26.379,1470,0
2017-05-11,26.4702,26.53,26.4702,26.53,400,0
2017-05-18,26.4805,26.498,26.48,26.498,1458,0
2017-05-19,26.5,26.5,26.5,26.5,270,0
2017-05-22,26.5,26.5,26.4902,26.4902,1619,0
2017-05-23,26.48,26.48,26.48,26.48,100,0
2017-05-24,26.5452,26.5679,26.48,26.5,6682,0
2017-05-25,26.49,26.6124,26.49,26.5199,3220,0
2017-05-26,26.565,26.565,26.53,26.53,380,0
2017-05-30,26.6,26.8025,26.6,26.8025,1100,0
2017-06-02,26.84,26.84,26.84,26.84,100,0
2017-06-06,26.8403,26.8403,26.8001,26.8001,1000,0
2017-06-07,27.14,27.1637,26.8368,26.838,920,0
2017-06-12,26.9288,26.9288,26.9288,26.9288,100,0
2017-06-14,27.02,27.02,27.02,27.02,234,0
2017-06-15,26.8433,26.8699,26.82,26.82,900,0
2017-06-19,26.63,26.768,26.503,26.768,12920,0
2017-06-20,26.98,26.98,26.9001,26.9001,369,0
2017-06-22,26.78,26.78,26.7698,26.78,2000,0
2017-06-26,26.78,26.78,26.761,26.761,734,0
2017-06-28,26.763,26.792,26.763,26.792,501,0
2017-06-29,26.76,26.8001,26.76,26.8001,800,0
2017-07-06,26.98,26.98,26.98,26.98,600,0
2017-07-11,26.96,26.96,26.8517,26.95,1900,0
2017-07-17,26.69,26.94,26.6601,26.6601,1125,0
2017-07-18,26.7598,26.7598,26.7598,26.7598,400,0
2017-07-19,26.8202,26.8202,26.8202,26.8202,100,0
2017-07-24,26.9499,26.9499,26.814,26.814,820,0
2017-07-25,26.7841,26.7841,26.7841,26.7841,300,0
2017-07-26,26.95,26.96,26.92,26.96,475,0
2017-07-27,26.8,26.95,26.8,26.95,300,0
2017-08-02,26.68,26.7167,26.67,26.68,2100,0
2017-08-09,26.67,26.96,26.661,26.7234,1320,0
2017-08-10,26.93,26.96,26.66,26.66,2552,0
2017-08-14,25.8872,26.7368,25.8872,26.56,2435,0
2017-08-15,26.58,26.6867,26.58,26.6867,1233,0
2017-08-17,26.67,26.67,26.3,26.63,2049,0
2017-08-21,26.64,26.91,26.64,26.91,1050,0
2017-08-22,26.8184,26.9862,26.8184,26.82,3406,0
2017-08-28,26.9,26.9,26.9,26.9,366,0
2017-08-29,26.9698,26.9698,26.9698,26.9698,400,0
2017-08-30,26.9933,27.04,26.79,27.04,654,0
2017-09-06,26.6,26.84,26.6,26.63,1000,0
2017-09-07,26.93,27,26.93,27,754,0
2017-09-11,27.14,27.14,27.0697,27.0697,900,0
2017-09-14,26.87,26.87,26.85,26.85,600,0
2017-09-19,26.46,26.46,26.42,26.46,600,0
2017-09-22,26.52,26.63,26.4,26.63,1645,0
2017-09-26,26.69,26.69,26.605,26.688,1179,0
2017-09-27,26.621,26.6708,26.5,26.5,2709,0
2017-09-28,26.7079,26.7079,26.5,26.5,600,0
2017-09-29,26.64,26.71,26.52,26.71,4600,0
2017-10-03,26.511,26.65,26.511,26.65,1450,0
2017-10-11,26.85,26.85,26.36,26.44,2749,0
2017-10-12,26.7267,26.7267,26.7267,26.7267,600,0
2017-10-17,26.4181,26.4528,26.4,26.4528,419,0
2017-10-18,26.84,26.84,26.645,26.645,1224,0
2017-10-20,26.65,26.79,26.36,26.635,1349,0
2017-10-24,26.5,26.5,26.499,26.5,1300,0
2017-10-25,26.63,26.64,26.5771,26.5871,800,0
2017-10-26,26.47,26.51,26.26,26.36,2457,0
2017-10-27,26.39,26.47,26.39,26.47,757,0
2017-10-30,26.32,26.32,26.32,26.32,285,0
2017-10-31,26.3801,26.5,26.3801,26.48,1349,0
2017-11-01,26.7466,26.7466,26.7466,26.7466,600,0
2017-11-02,26.51,26.87,26.51,26.824,1831,0
2017-11-03,26.602,26.602,26.602,26.602,201,0
2017-11-06,26.86,26.86,26.69,26.69,2250,0
2017-11-09,26.83,26.83,26.79,26.79,200,0
